Ocean Group JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-23 | 7,500.00 | 7,500.00 | 7,210.00 | 7,310.00 | 7,310.00 | 997,100 |
| 2024-02-22 | 7,520.00 | 7,590.00 | 7,460.00 | 7,510.00 | 7,510.00 | 476,800 |
| 2024-02-21 | 7,600.00 | 7,630.00 | 7,450.00 | 7,520.00 | 7,520.00 | 397,800 |
| 2024-02-20 | 7,410.00 | 7,630.00 | 7,410.00 | 7,600.00 | 7,600.00 | 847,100 |
| 2024-02-19 | 7,390.00 | 7,410.00 | 7,300.00 | 7,410.00 | 7,410.00 | 546,500 |
| 2024-02-16 | 7,380.00 | 7,390.00 | 7,300.00 | 7,370.00 | 7,370.00 | 306,700 |
| 2024-02-15 | 7,350.00 | 7,390.00 | 7,290.00 | 7,310.00 | 7,310.00 | 210,400 |
| 2024-02-07 | 7,270.00 | 7,340.00 | 7,250.00 | 7,340.00 | 7,340.00 | 261,000 |
| 2024-02-06 | 7,400.00 | 7,400.00 | 7,210.00 | 7,280.00 | 7,280.00 | 311,500 |
| 2024-02-05 | 7,200.00 | 7,350.00 | 7,200.00 | 7,280.00 | 7,280.00 | 425,400 |
| 2024-02-02 | 7,410.00 | 7,410.00 | 7,190.00 | 7,200.00 | 7,200.00 | 697,500 |
| 2024-02-01 | 7,380.00 | 7,450.00 | 7,290.00 | 7,330.00 | 7,330.00 | 576,600 |
| 2024-01-31 | 7,510.00 | 7,630.00 | 7,380.00 | 7,420.00 | 7,420.00 | 615,800 |
| 2024-01-30 | 7,430.00 | 7,550.00 | 7,400.00 | 7,500.00 | 7,500.00 | 728,000 |
| 2024-01-29 | 7,780.00 | 7,780.00 | 7,530.00 | 7,530.00 | 7,530.00 | 507,500 |
| 2024-01-26 | 7,700.00 | 7,780.00 | 7,670.00 | 7,670.00 | 7,670.00 | 715,000 |
| 2024-01-25 | 7,900.00 | 7,950.00 | 7,760.00 | 7,760.00 | 7,760.00 | 451,500 |
| 2024-01-24 | 7,820.00 | 8,080.00 | 7,820.00 | 7,860.00 | 7,860.00 | 806,500 |
| 2024-01-23 | 7,800.00 | 7,870.00 | 7,760.00 | 7,790.00 | 7,790.00 | 587,200 |
| 2024-01-22 | 7,810.00 | 7,900.00 | 7,740.00 | 7,800.00 | 7,800.00 | 384,200 |
| 2024-01-19 | 7,850.00 | 7,990.00 | 7,780.00 | 7,810.00 | 7,810.00 | 611,000 |
| 2024-01-18 | 8,090.00 | 8,090.00 | 7,860.00 | 7,900.00 | 7,900.00 | 521,700 |
| 2024-01-17 | 8,100.00 | 8,110.00 | 7,930.00 | 7,960.00 | 7,960.00 | 819,300 |
| 2024-01-16 | 8,090.00 | 8,150.00 | 8,010.00 | 8,090.00 | 8,090.00 | 393,100 |
| 2024-01-15 | 8,380.00 | 8,380.00 | 8,060.00 | 8,080.00 | 8,080.00 | 1,420,000 |
| 2024-01-12 | 8,110.00 | 8,260.00 | 8,050.00 | 8,150.00 | 8,150.00 | 1,409,900 |
| 2024-01-11 | 8,000.00 | 8,400.00 | 7,920.00 | 8,250.00 | 8,250.00 | 1,576,200 |
| 2024-01-10 | 8,050.00 | 8,090.00 | 7,900.00 | 8,000.00 | 8,000.00 | 916,300 |
| 2024-01-09 | 7,840.00 | 8,260.00 | 7,830.00 | 8,090.00 | 8,090.00 | 1,340,000 |
| 2024-01-08 | 7,940.00 | 8,050.00 | 7,850.00 | 7,850.00 | 7,850.00 | 667,600 |
| 2024-01-05 | 8,000.00 | 8,100.00 | 7,770.00 | 7,820.00 | 7,820.00 | 1,521,800 |
| 2024-01-04 | 8,200.00 | 8,200.00 | 7,950.00 | 7,950.00 | 7,950.00 | 7,626,100 |
| 2024-01-03 | 7,210.00 | 7,670.00 | 7,150.00 | 7,670.00 | 7,670.00 | 1,100,600 |
| 2024-01-02 | 7,060.00 | 7,170.00 | 7,040.00 | 7,170.00 | 7,170.00 | 416,300 |
| 2023-12-29 | 7,100.00 | 7,120.00 | 7,030.00 | 7,050.00 | 7,050.00 | 4,526,700 |
| 2023-12-28 | 7,060.00 | 7,100.00 | 7,000.00 | 7,080.00 | 7,080.00 | 594,000 |
| 2023-12-27 | 7,100.00 | 7,140.00 | 7,050.00 | 7,060.00 | 7,060.00 | 434,800 |
| 2023-12-26 | 7,110.00 | 7,140.00 | 7,050.00 | 7,100.00 | 7,100.00 | 259,400 |
| 2023-12-25 | 7,150.00 | 7,150.00 | 7,050.00 | 7,090.00 | 7,090.00 | 265,200 |
| 2023-12-22 | 7,100.00 | 7,250.00 | 7,050.00 | 7,080.00 | 7,080.00 | 273,500 |
| 2023-12-21 | 7,150.00 | 7,150.00 | 7,030.00 | 7,110.00 | 7,110.00 | 172,900 |
| 2023-12-20 | 7,120.00 | 7,140.00 | 7,070.00 | 7,100.00 | 7,100.00 | 198,400 |
| 2023-12-19 | 7,100.00 | 7,210.00 | 7,010.00 | 7,110.00 | 7,110.00 | 285,000 |
| 2023-12-18 | 7,050.00 | 7,300.00 | 7,000.00 | 7,110.00 | 7,110.00 | 430,200 |
| 2023-12-15 | 7,020.00 | 7,130.00 | 6,990.00 | 7,050.00 | 7,050.00 | 343,300 |
| 2023-12-14 | 7,270.00 | 7,270.00 | 7,060.00 | 7,060.00 | 7,060.00 | 330,700 |
| 2023-12-13 | 7,390.00 | 7,390.00 | 7,140.00 | 7,140.00 | 7,140.00 | 813,300 |
| 2023-12-12 | 7,170.00 | 7,270.00 | 7,160.00 | 7,250.00 | 7,250.00 | 531,600 |
| 2023-12-11 | 7,400.00 | 7,400.00 | 7,150.00 | 7,170.00 | 7,170.00 | 294,800 |
| 2023-12-08 | 7,380.00 | 7,400.00 | 7,110.00 | 7,280.00 | 7,280.00 | 596,900 |
| 2023-12-07 | 7,280.00 | 7,500.00 | 7,230.00 | 7,380.00 | 7,380.00 | 1,364,300 |
| 2023-12-06 | 7,000.00 | 7,300.00 | 7,000.00 | 7,240.00 | 7,240.00 | 1,643,900 |
| 2023-12-05 | 7,080.00 | 7,080.00 | 6,930.00 | 7,000.00 | 7,000.00 | 274,800 |
| 2023-12-04 | 6,940.00 | 7,050.00 | 6,900.00 | 7,000.00 | 7,000.00 | 620,100 |
| 2023-12-01 | 6,900.00 | 6,950.00 | 6,850.00 | 6,900.00 | 6,900.00 | 318,900 |
| 2023-11-30 | 6,910.00 | 7,040.00 | 6,890.00 | 6,950.00 | 6,950.00 | 304,700 |
| 2023-11-29 | 7,150.00 | 7,150.00 | 6,920.00 | 6,970.00 | 6,970.00 | 379,700 |
| 2023-11-28 | 6,820.00 | 6,850.00 | 6,740.00 | 6,800.00 | 6,800.00 | 227,600 |
| 2023-11-27 | 6,790.00 | 6,940.00 | 6,790.00 | 6,800.00 | 6,800.00 | 233,400 |
| 2023-11-24 | 7,060.00 | 7,060.00 | 6,700.00 | 6,790.00 | 6,790.00 | 889,900 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (VND). Adjusted close accounts for splits and dividends. Educational only, not financial advice.