Ocean Group JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-07 | 9,100.00 | 9,360.00 | 9,090.00 | 9,140.00 | 9,140.00 | 2,231,300 |
| 2023-06-06 | 8,850.00 | 9,200.00 | 8,850.00 | 9,060.00 | 9,060.00 | 1,310,000 |
| 2023-06-05 | 9,300.00 | 9,360.00 | 8,960.00 | 8,990.00 | 8,990.00 | 2,460,000 |
| 2023-06-02 | 9,820.00 | 9,850.00 | 9,300.00 | 9,300.00 | 9,300.00 | 2,774,700 |
| 2023-06-01 | 9,350.00 | 9,800.00 | 9,300.00 | 9,700.00 | 9,700.00 | 4,457,500 |
| 2023-05-31 | 8,860.00 | 9,310.00 | 8,790.00 | 9,160.00 | 9,160.00 | 3,617,200 |
| 2023-05-30 | 9,000.00 | 9,000.00 | 8,700.00 | 8,800.00 | 8,800.00 | 1,630,000 |
| 2023-05-29 | 9,140.00 | 9,140.00 | 8,940.00 | 8,950.00 | 8,950.00 | 1,360,000 |
| 2023-05-26 | 8,620.00 | 8,960.00 | 8,620.00 | 8,900.00 | 8,900.00 | 2,130,900 |
| 2023-05-25 | 8,550.00 | 8,650.00 | 8,500.00 | 8,610.00 | 8,610.00 | 1,641,000 |
| 2023-05-24 | 8,560.00 | 8,770.00 | 8,530.00 | 8,550.00 | 8,550.00 | 1,818,700 |
| 2023-05-23 | 8,500.00 | 8,680.00 | 8,480.00 | 8,540.00 | 8,540.00 | 1,170,000 |
| 2023-05-22 | 8,500.00 | 8,840.00 | 8,420.00 | 8,600.00 | 8,600.00 | 1,110,000 |
| 2023-05-19 | 8,840.00 | 8,850.00 | 8,350.00 | 8,410.00 | 8,410.00 | 3,401,300 |
| 2023-05-18 | 9,100.00 | 9,100.00 | 8,820.00 | 8,820.00 | 8,820.00 | 2,396,000 |
| 2023-05-17 | 9,100.00 | 9,410.00 | 9,020.00 | 9,020.00 | 9,020.00 | 4,548,700 |
| 2023-05-16 | 9,260.00 | 9,260.00 | 9,020.00 | 9,090.00 | 9,090.00 | 1,900,000 |
| 2023-05-15 | 8,810.00 | 9,300.00 | 8,810.00 | 9,270.00 | 9,270.00 | 5,540,000 |
| 2023-05-12 | 8,330.00 | 8,850.00 | 8,280.00 | 8,700.00 | 8,700.00 | 6,041,000 |
| 2023-05-11 | 8,490.00 | 8,490.00 | 8,300.00 | 8,300.00 | 8,300.00 | 1,846,400 |
| 2023-05-10 | 8,180.00 | 8,570.00 | 8,150.00 | 8,430.00 | 8,430.00 | 6,464,900 |
| 2023-05-09 | 8,400.00 | 8,730.00 | 7,650.00 | 8,170.00 | 8,170.00 | 395,500 |
| 2023-05-08 | 8,080.00 | 8,250.00 | 7,960.00 | 8,170.00 | 8,170.00 | 1,390,000 |
| 2023-05-05 | 7,940.00 | 8,100.00 | 7,900.00 | 8,000.00 | 8,000.00 | 1,892,800 |
| 2023-05-04 | 7,920.00 | 7,950.00 | 7,890.00 | 7,940.00 | 7,940.00 | 1,014,600 |
| 2023-04-28 | 8,090.00 | 8,090.00 | 7,940.00 | 7,950.00 | 7,950.00 | 620,000 |
| 2023-04-27 | 7,940.00 | 8,200.00 | 7,930.00 | 8,000.00 | 8,000.00 | 798,500 |
| 2023-04-26 | 7,930.00 | 8,000.00 | 7,910.00 | 8,000.00 | 8,000.00 | 313,600 |
| 2023-04-25 | 7,950.00 | 8,040.00 | 7,880.00 | 8,000.00 | 8,000.00 | 673,700 |
| 2023-04-24 | 7,860.00 | 8,000.00 | 7,860.00 | 7,950.00 | 7,950.00 | 514,600 |
| 2023-04-21 | 8,000.00 | 8,000.00 | 7,850.00 | 7,950.00 | 7,950.00 | 1,632,900 |
| 2023-04-20 | 7,880.00 | 8,000.00 | 7,850.00 | 8,000.00 | 8,000.00 | 1,299,400 |
| 2023-04-19 | 8,150.00 | 8,150.00 | 7,890.00 | 7,990.00 | 7,990.00 | 1,993,600 |
| 2023-04-18 | 8,000.00 | 8,050.00 | 7,850.00 | 8,040.00 | 8,040.00 | 1,160,000 |
| 2023-04-17 | 7,980.00 | 8,210.00 | 7,940.00 | 8,000.00 | 8,000.00 | 521,600 |
| 2023-04-14 | 8,260.00 | 8,300.00 | 8,000.00 | 8,000.00 | 8,000.00 | 2,095,200 |
| 2023-04-13 | 8,490.00 | 8,490.00 | 8,260.00 | 8,260.00 | 8,260.00 | 1,406,600 |
| 2023-04-12 | 8,610.00 | 8,610.00 | 8,370.00 | 8,490.00 | 8,490.00 | 1,974,800 |
| 2023-04-11 | 8,500.00 | 8,600.00 | 8,330.00 | 8,600.00 | 8,600.00 | 992,200 |
| 2023-04-10 | 8,770.00 | 8,770.00 | 8,410.00 | 8,500.00 | 8,500.00 | 836,600 |
| 2023-04-07 | 8,420.00 | 8,670.00 | 8,400.00 | 8,600.00 | 8,600.00 | 3,109,900 |
| 2023-04-06 | 8,600.00 | 8,770.00 | 8,360.00 | 8,410.00 | 8,410.00 | 2,321,600 |
| 2023-04-05 | 8,150.00 | 8,600.00 | 8,150.00 | 8,600.00 | 8,600.00 | 2,920,900 |
| 2023-04-04 | 8,160.00 | 8,280.00 | 8,140.00 | 8,140.00 | 8,140.00 | 794,000 |
| 2023-04-03 | 8,130.00 | 8,340.00 | 8,130.00 | 8,200.00 | 8,200.00 | 1,500,000 |
| 2023-03-31 | 8,200.00 | 8,240.00 | 8,100.00 | 8,120.00 | 8,120.00 | 1,649,200 |
| 2023-03-30 | 8,270.00 | 8,280.00 | 8,200.00 | 8,200.00 | 8,200.00 | 883,100 |
| 2023-03-29 | 8,340.00 | 8,340.00 | 8,230.00 | 8,230.00 | 8,230.00 | 1,476,600 |
| 2023-03-28 | 8,380.00 | 8,380.00 | 8,290.00 | 8,340.00 | 8,340.00 | 761,100 |
| 2023-03-27 | 8,360.00 | 8,380.00 | 8,250.00 | 8,380.00 | 8,380.00 | 370,600 |
| 2023-03-24 | 8,200.00 | 8,370.00 | 8,110.00 | 8,300.00 | 8,300.00 | 2,422,400 |
| 2023-03-23 | 8,110.00 | 8,190.00 | 8,000.00 | 8,160.00 | 8,160.00 | 1,762,800 |
| 2023-03-22 | 8,300.00 | 8,300.00 | 8,120.00 | 8,200.00 | 8,200.00 | 250,500 |
| 2023-03-21 | 8,300.00 | 8,300.00 | 8,100.00 | 8,200.00 | 8,200.00 | 206,800 |
| 2023-03-20 | 8,200.00 | 8,390.00 | 8,080.00 | 8,120.00 | 8,120.00 | 429,500 |
| 2023-03-17 | 8,460.00 | 8,460.00 | 8,290.00 | 8,300.00 | 8,300.00 | 191,000 |
| 2023-03-16 | 8,210.00 | 8,550.00 | 8,210.00 | 8,350.00 | 8,350.00 | 794,400 |
| 2023-03-15 | 8,200.00 | 8,660.00 | 8,160.00 | 8,550.00 | 8,550.00 | 2,161,000 |
| 2023-03-14 | 8,460.00 | 8,540.00 | 8,100.00 | 8,100.00 | 8,100.00 | 709,000 |
| 2023-03-13 | 8,500.00 | 8,640.00 | 8,400.00 | 8,600.00 | 8,600.00 | 635,000 |
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.