Ocean Group JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-23 | 7,170.00 | 7,220.00 | 7,050.00 | 7,050.00 | 7,050.00 | 652,000 |
| 2023-11-22 | 7,110.00 | 7,200.00 | 7,100.00 | 7,170.00 | 7,170.00 | 341,300 |
| 2023-11-21 | 7,140.00 | 7,290.00 | 7,090.00 | 7,110.00 | 7,110.00 | 434,300 |
| 2023-11-20 | 7,020.00 | 7,190.00 | 7,020.00 | 7,090.00 | 7,090.00 | 346,400 |
| 2023-11-17 | 7,250.00 | 7,500.00 | 7,170.00 | 7,190.00 | 7,190.00 | 1,369,200 |
| 2023-11-16 | 7,000.00 | 7,180.00 | 7,000.00 | 7,170.00 | 7,170.00 | 309,500 |
| 2023-11-15 | 7,310.00 | 7,360.00 | 7,030.00 | 7,050.00 | 7,050.00 | 418,600 |
| 2023-11-14 | 7,200.00 | 7,280.00 | 7,000.00 | 7,050.00 | 7,050.00 | 678,700 |
| 2023-11-13 | 7,290.00 | 7,290.00 | 7,150.00 | 7,200.00 | 7,200.00 | 369,700 |
| 2023-11-10 | 7,300.00 | 7,300.00 | 7,180.00 | 7,200.00 | 7,200.00 | 543,400 |
| 2023-11-09 | 7,400.00 | 7,520.00 | 7,260.00 | 7,310.00 | 7,310.00 | 744,000 |
| 2023-11-08 | 7,280.00 | 7,380.00 | 7,050.00 | 7,380.00 | 7,380.00 | 856,300 |
| 2023-11-07 | 7,170.00 | 7,310.00 | 7,160.00 | 7,200.00 | 7,200.00 | 490,400 |
| 2023-11-06 | 7,220.00 | 7,300.00 | 7,160.00 | 7,160.00 | 7,160.00 | 660,900 |
| 2023-11-03 | 7,480.00 | 7,490.00 | 7,120.00 | 7,220.00 | 7,220.00 | 418,100 |
| 2023-11-02 | 7,050.00 | 7,350.00 | 7,050.00 | 7,350.00 | 7,350.00 | 719,500 |
| 2023-11-01 | 7,200.00 | 7,320.00 | 7,100.00 | 7,150.00 | 7,150.00 | 657,600 |
| 2023-10-31 | 7,040.00 | 7,450.00 | 7,040.00 | 7,150.00 | 7,150.00 | 1,760,000 |
| 2023-10-30 | 6,800.00 | 7,140.00 | 6,710.00 | 7,040.00 | 7,040.00 | 1,090,000 |
| 2023-10-27 | 6,550.00 | 6,950.00 | 6,550.00 | 6,810.00 | 6,810.00 | 613,300 |
| 2023-10-26 | 6,850.00 | 6,850.00 | 6,510.00 | 6,510.00 | 6,510.00 | 1,068,900 |
| 2023-10-25 | 7,130.00 | 7,150.00 | 6,950.00 | 7,000.00 | 7,000.00 | 581,700 |
| 2023-10-24 | 7,220.00 | 7,220.00 | 6,900.00 | 7,140.00 | 7,140.00 | 1,670,000 |
| 2023-10-23 | 6,750.00 | 6,750.00 | 6,650.00 | 6,750.00 | 6,750.00 | 561,600 |
| 2023-10-20 | 5,940.00 | 6,310.00 | 5,940.00 | 6,310.00 | 6,310.00 | 450,000 |
| 2023-10-19 | 6,010.00 | 6,190.00 | 5,900.00 | 5,900.00 | 5,900.00 | 721,800 |
| 2023-10-18 | 6,700.00 | 6,700.00 | 6,240.00 | 6,240.00 | 6,240.00 | 1,022,300 |
| 2023-10-17 | 7,150.00 | 7,150.00 | 6,700.00 | 6,700.00 | 6,700.00 | 1,590,000 |
| 2023-10-16 | 7,220.00 | 7,300.00 | 6,970.00 | 7,150.00 | 7,150.00 | 1,060,000 |
| 2023-10-13 | 7,300.00 | 7,300.00 | 6,790.00 | 7,200.00 | 7,200.00 | 3,595,900 |
| 2023-10-12 | 6,840.00 | 6,840.00 | 6,800.00 | 6,840.00 | 6,840.00 | 1,765,100 |
| 2023-10-11 | 6,390.00 | 6,400.00 | 6,360.00 | 6,400.00 | 6,400.00 | 787,500 |
| 2023-10-10 | 5,740.00 | 5,990.00 | 5,740.00 | 5,990.00 | 5,990.00 | 1,230,000 |
| 2023-10-09 | 5,530.00 | 5,850.00 | 5,530.00 | 5,600.00 | 5,600.00 | 309,500 |
| 2023-10-06 | 5,630.00 | 5,680.00 | 5,500.00 | 5,590.00 | 5,590.00 | 365,400 |
| 2023-10-05 | 5,870.00 | 5,880.00 | 5,590.00 | 5,600.00 | 5,600.00 | 342,200 |
| 2023-10-04 | 5,450.00 | 5,790.00 | 5,450.00 | 5,760.00 | 5,760.00 | 747,700 |
| 2023-10-03 | 6,150.00 | 6,170.00 | 5,840.00 | 5,840.00 | 5,840.00 | 951,500 |
| 2023-10-02 | 6,140.00 | 6,350.00 | 6,130.00 | 6,270.00 | 6,270.00 | 377,300 |
| 2023-09-29 | 5,990.00 | 6,150.00 | 5,990.00 | 6,110.00 | 6,110.00 | 442,300 |
| 2023-09-28 | 6,100.00 | 6,200.00 | 5,850.00 | 5,980.00 | 5,980.00 | 5,766,620 |
| 2023-09-27 | 6,170.00 | 6,260.00 | 5,890.00 | 6,120.00 | 6,120.00 | 3,738,300 |
| 2023-09-26 | 6,200.00 | 6,370.00 | 6,180.00 | 6,180.00 | 6,180.00 | 897,100 |
| 2023-09-25 | 6,670.00 | 6,850.00 | 6,360.00 | 6,360.00 | 6,360.00 | 1,070,000 |
| 2023-09-22 | 6,850.00 | 6,950.00 | 6,660.00 | 6,830.00 | 6,830.00 | 998,800 |
| 2023-09-21 | 7,060.00 | 7,170.00 | 7,030.00 | 7,050.00 | 7,050.00 | 552,000 |
| 2023-09-20 | 6,770.00 | 7,120.00 | 6,770.00 | 7,060.00 | 7,060.00 | 608,400 |
| 2023-09-19 | 7,150.00 | 7,150.00 | 6,690.00 | 6,770.00 | 6,770.00 | 2,090,000 |
| 2023-09-18 | 7,260.00 | 7,290.00 | 7,090.00 | 7,100.00 | 7,100.00 | 828,100 |
| 2023-09-15 | 7,310.00 | 7,450.00 | 7,230.00 | 7,290.00 | 7,290.00 | 856,700 |
| 2023-09-14 | 7,620.00 | 7,750.00 | 7,250.00 | 7,310.00 | 7,310.00 | 2,145,300 |
| 2023-09-13 | 7,890.00 | 7,990.00 | 7,600.00 | 7,750.00 | 7,750.00 | 1,051,100 |
| 2023-09-12 | 7,880.00 | 7,900.00 | 7,800.00 | 7,850.00 | 7,850.00 | 1,390,000 |
| 2023-09-11 | 8,140.00 | 8,140.00 | 7,800.00 | 7,850.00 | 7,850.00 | 1,740,000 |
| 2023-09-08 | 8,150.00 | 8,160.00 | 8,060.00 | 8,100.00 | 8,100.00 | 1,278,000 |
| 2023-09-07 | 8,080.00 | 8,190.00 | 8,060.00 | 8,150.00 | 8,150.00 | 1,368,700 |
| 2023-09-06 | 8,010.00 | 8,280.00 | 7,970.00 | 8,060.00 | 8,060.00 | 1,678,200 |
| 2023-09-05 | 8,090.00 | 8,100.00 | 8,010.00 | 8,010.00 | 8,010.00 | 1,300,000 |
| 2023-08-31 | 8,110.00 | 8,140.00 | 7,940.00 | 8,000.00 | 8,000.00 | 1,303,700 |
| 2023-08-30 | 8,070.00 | 8,070.00 | 7,840.00 | 7,890.00 | 7,890.00 | 698,200 |
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.