Ocean Group JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-30 | 8,070.00 | 8,070.00 | 7,840.00 | 7,890.00 | 7,890.00 | 698,200 |
| 2023-08-29 | 7,920.00 | 8,190.00 | 7,820.00 | 7,930.00 | 7,930.00 | 1,280,000 |
| 2023-08-28 | 7,900.00 | 7,940.00 | 7,830.00 | 7,900.00 | 7,900.00 | 693,000 |
| 2023-08-25 | 7,880.00 | 7,960.00 | 7,800.00 | 7,870.00 | 7,870.00 | 783,800 |
| 2023-08-24 | 7,710.00 | 7,920.00 | 7,710.00 | 7,870.00 | 7,870.00 | 856,300 |
| 2023-08-23 | 7,990.00 | 7,990.00 | 7,680.00 | 7,700.00 | 7,700.00 | 1,015,900 |
| 2023-08-22 | 8,010.00 | 8,070.00 | 7,460.00 | 7,700.00 | 7,700.00 | 2,000,000 |
| 2023-08-21 | 8,000.00 | 8,190.00 | 7,910.00 | 7,980.00 | 7,980.00 | 2,000,000 |
| 2023-08-18 | 8,900.00 | 8,900.00 | 8,410.00 | 8,410.00 | 8,410.00 | 3,189,700 |
| 2023-08-17 | 9,300.00 | 9,330.00 | 9,040.00 | 9,040.00 | 9,040.00 | 3,454,300 |
| 2023-08-16 | 9,450.00 | 9,470.00 | 9,300.00 | 9,330.00 | 9,330.00 | 1,626,300 |
| 2023-08-15 | 9,450.00 | 9,480.00 | 9,350.00 | 9,440.00 | 9,440.00 | 1,290,000 |
| 2023-08-14 | 9,370.00 | 9,450.00 | 9,200.00 | 9,450.00 | 9,450.00 | 1,770,000 |
| 2023-08-11 | 9,400.00 | 9,490.00 | 9,000.00 | 9,200.00 | 9,200.00 | 2,500,000 |
| 2023-08-10 | 9,850.00 | 9,900.00 | 9,350.00 | 9,400.00 | 9,400.00 | 2,830,000 |
| 2023-08-09 | 9,610.00 | 10,050.00 | 9,410.00 | 9,800.00 | 9,800.00 | 3,840,000 |
| 2023-08-08 | 9,190.00 | 9,550.00 | 9,190.00 | 9,550.00 | 9,550.00 | 4,140,000 |
| 2023-08-07 | 9,220.00 | 9,340.00 | 9,130.00 | 9,170.00 | 9,170.00 | 1,750,000 |
| 2023-08-04 | 9,250.00 | 9,250.00 | 9,100.00 | 9,190.00 | 9,190.00 | 1,221,400 |
| 2023-08-03 | 9,200.00 | 9,560.00 | 9,060.00 | 9,150.00 | 9,150.00 | 3,022,700 |
| 2023-08-02 | 8,890.00 | 9,190.00 | 8,850.00 | 9,190.00 | 9,190.00 | 1,850,300 |
| 2023-08-01 | 9,210.00 | 9,230.00 | 8,900.00 | 8,900.00 | 8,900.00 | 2,170,000 |
| 2023-07-31 | 9,200.00 | 9,490.00 | 9,010.00 | 9,210.00 | 9,210.00 | 3,800,000 |
| 2023-07-28 | 9,000.00 | 9,000.00 | 8,870.00 | 8,920.00 | 8,920.00 | 1,979,600 |
| 2023-07-27 | 8,890.00 | 9,130.00 | 8,780.00 | 8,950.00 | 8,950.00 | 2,177,400 |
| 2023-07-26 | 8,720.00 | 9,130.00 | 8,720.00 | 8,890.00 | 8,890.00 | 2,527,500 |
| 2023-07-25 | 9,000.00 | 9,050.00 | 8,780.00 | 8,790.00 | 8,790.00 | 2,230,000 |
| 2023-07-24 | 8,600.00 | 8,990.00 | 8,600.00 | 8,950.00 | 8,950.00 | 2,960,000 |
| 2023-07-21 | 8,460.00 | 8,650.00 | 8,430.00 | 8,570.00 | 8,570.00 | 2,092,600 |
| 2023-07-20 | 8,400.00 | 8,450.00 | 8,330.00 | 8,380.00 | 8,380.00 | 1,092,100 |
| 2023-07-19 | 8,580.00 | 8,580.00 | 8,450.00 | 8,460.00 | 8,460.00 | 1,016,100 |
| 2023-07-18 | 8,600.00 | 8,670.00 | 8,480.00 | 8,500.00 | 8,500.00 | 1,600,000 |
| 2023-07-17 | 8,660.00 | 8,800.00 | 8,600.00 | 8,660.00 | 8,660.00 | 2,000,000 |
| 2023-07-14 | 8,350.00 | 8,710.00 | 8,340.00 | 8,620.00 | 8,620.00 | 2,659,000 |
| 2023-07-13 | 8,310.00 | 8,390.00 | 8,240.00 | 8,300.00 | 8,300.00 | 820,600 |
| 2023-07-12 | 8,400.00 | 8,420.00 | 8,300.00 | 8,300.00 | 8,300.00 | 924,300 |
| 2023-07-11 | 8,430.00 | 8,500.00 | 8,380.00 | 8,420.00 | 8,420.00 | 663,700 |
| 2023-07-10 | 8,350.00 | 8,470.00 | 8,250.00 | 8,430.00 | 8,430.00 | 831,700 |
| 2023-07-07 | 8,340.00 | 8,350.00 | 8,150.00 | 8,280.00 | 8,280.00 | 1,731,200 |
| 2023-07-06 | 8,430.00 | 8,460.00 | 8,280.00 | 8,320.00 | 8,320.00 | 926,100 |
| 2023-07-05 | 8,610.00 | 8,610.00 | 8,460.00 | 8,460.00 | 8,460.00 | 670,300 |
| 2023-07-04 | 8,420.00 | 8,560.00 | 8,350.00 | 8,560.00 | 8,560.00 | 1,090,000 |
| 2023-07-03 | 8,460.00 | 8,460.00 | 8,360.00 | 8,420.00 | 8,420.00 | 350,000 |
| 2023-06-30 | 8,330.00 | 8,550.00 | 8,330.00 | 8,360.00 | 8,360.00 | 975,800 |
| 2023-06-29 | 8,470.00 | 8,470.00 | 8,310.00 | 8,330.00 | 8,330.00 | 1,462,800 |
| 2023-06-28 | 8,450.00 | 8,660.00 | 8,400.00 | 8,470.00 | 8,470.00 | 1,090,800 |
| 2023-06-27 | 8,350.00 | 8,480.00 | 8,350.00 | 8,400.00 | 8,400.00 | 515,600 |
| 2023-06-26 | 8,400.00 | 8,490.00 | 8,250.00 | 8,370.00 | 8,370.00 | 1,340,000 |
| 2023-06-23 | 8,700.00 | 8,790.00 | 8,530.00 | 8,540.00 | 8,540.00 | 973,700 |
| 2023-06-22 | 8,550.00 | 8,730.00 | 8,550.00 | 8,700.00 | 8,700.00 | 1,046,500 |
| 2023-06-21 | 8,420.00 | 8,700.00 | 8,420.00 | 8,520.00 | 8,520.00 | 1,051,900 |
| 2023-06-20 | 8,210.00 | 8,490.00 | 8,210.00 | 8,490.00 | 8,490.00 | 1,220,000 |
| 2023-06-19 | 8,870.00 | 8,990.00 | 8,390.00 | 8,390.00 | 8,390.00 | 2,420,000 |
| 2023-06-16 | 8,950.00 | 9,070.00 | 8,800.00 | 8,860.00 | 8,860.00 | 1,697,100 |
| 2023-06-15 | 9,100.00 | 9,180.00 | 8,830.00 | 8,890.00 | 8,890.00 | 1,811,900 |
| 2023-06-14 | 9,450.00 | 9,550.00 | 9,080.00 | 9,080.00 | 9,080.00 | 1,876,200 |
| 2023-06-13 | 9,200.00 | 9,610.00 | 9,150.00 | 9,410.00 | 9,410.00 | 3,980,000 |
| 2023-06-12 | 9,340.00 | 9,340.00 | 9,000.00 | 9,160.00 | 9,160.00 | 1,580,000 |
| 2023-06-09 | 9,100.00 | 9,150.00 | 8,950.00 | 9,080.00 | 9,080.00 | 1,423,800 |
| 2023-06-08 | 9,200.00 | 9,350.00 | 9,000.00 | 9,100.00 | 9,100.00 | 3,307,500 |
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.