Ocean Group JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-10 | 8,650.00 | 8,790.00 | 8,460.00 | 8,740.00 | 8,740.00 | 1,515,500 |
| 2023-03-09 | 8,890.00 | 9,000.00 | 8,690.00 | 8,740.00 | 8,740.00 | 1,519,600 |
| 2023-03-08 | 8,650.00 | 8,700.00 | 8,300.00 | 8,700.00 | 8,700.00 | 1,474,300 |
| 2023-03-07 | 8,500.00 | 8,890.00 | 8,480.00 | 8,650.00 | 8,650.00 | 633,800 |
| 2023-03-06 | 8,800.00 | 9,050.00 | 8,500.00 | 8,500.00 | 8,500.00 | 748,000 |
| 2023-03-03 | 9,150.00 | 9,150.00 | 8,500.00 | 8,770.00 | 8,770.00 | 2,512,200 |
| 2023-03-02 | 8,210.00 | 8,780.00 | 8,150.00 | 8,780.00 | 8,780.00 | 2,023,000 |
| 2023-03-01 | 8,110.00 | 8,210.00 | 7,950.00 | 8,210.00 | 8,210.00 | 2,934,200 |
| 2023-02-28 | 8,190.00 | 8,190.00 | 7,810.00 | 8,110.00 | 8,110.00 | 663,600 |
| 2023-02-27 | 8,390.00 | 8,390.00 | 7,910.00 | 8,000.00 | 8,000.00 | 1,570,000 |
| 2023-02-24 | 8,520.00 | 8,620.00 | 8,420.00 | 8,500.00 | 8,500.00 | 813,800 |
| 2023-02-23 | 8,660.00 | 8,670.00 | 8,310.00 | 8,630.00 | 8,630.00 | 1,396,300 |
| 2023-02-22 | 8,630.00 | 8,890.00 | 8,400.00 | 8,650.00 | 8,650.00 | 1,846,800 |
| 2023-02-21 | 8,500.00 | 8,900.00 | 8,500.00 | 8,900.00 | 8,900.00 | 3,030,000 |
| 2023-02-20 | 8,490.00 | 8,840.00 | 8,400.00 | 8,490.00 | 8,490.00 | 1,580,000 |
| 2023-02-17 | 8,490.00 | 8,500.00 | 8,300.00 | 8,490.00 | 8,490.00 | 4,721,700 |
| 2023-02-16 | 7,550.00 | 7,950.00 | 7,450.00 | 7,950.00 | 7,950.00 | 1,760,400 |
| 2023-02-15 | 7,200.00 | 7,450.00 | 7,130.00 | 7,430.00 | 7,430.00 | 1,827,800 |
| 2023-02-14 | 7,190.00 | 7,200.00 | 7,050.00 | 7,200.00 | 7,200.00 | 428,700 |
| 2023-02-13 | 7,010.00 | 7,300.00 | 6,900.00 | 7,180.00 | 7,180.00 | 539,100 |
| 2023-02-10 | 7,210.00 | 7,380.00 | 7,180.00 | 7,210.00 | 7,210.00 | 587,000 |
| 2023-02-09 | 7,190.00 | 7,350.00 | 7,050.00 | 7,200.00 | 7,200.00 | 1,068,700 |
| 2023-02-08 | 7,200.00 | 7,200.00 | 6,980.00 | 7,200.00 | 7,200.00 | 551,500 |
| 2023-02-07 | 7,650.00 | 7,650.00 | 7,100.00 | 7,140.00 | 7,140.00 | 778,900 |
| 2023-02-06 | 7,560.00 | 7,600.00 | 7,300.00 | 7,550.00 | 7,550.00 | 346,500 |
| 2023-02-03 | 7,520.00 | 7,700.00 | 7,500.00 | 7,560.00 | 7,560.00 | 615,500 |
| 2023-02-02 | 7,780.00 | 7,890.00 | 7,490.00 | 7,490.00 | 7,490.00 | 727,900 |
| 2023-02-01 | 8,190.00 | 8,250.00 | 7,600.00 | 7,650.00 | 7,650.00 | 1,444,700 |
| 2023-01-31 | 8,000.00 | 8,160.00 | 7,960.00 | 8,070.00 | 8,070.00 | 966,900 |
| 2023-01-30 | 7,740.00 | 8,270.00 | 7,730.00 | 8,100.00 | 8,100.00 | 1,500,000 |
| 2023-01-27 | 7,670.00 | 7,940.00 | 7,670.00 | 7,730.00 | 7,730.00 | 468,300 |
| 2023-01-19 | 7,900.00 | 7,900.00 | 7,650.00 | 7,690.00 | 7,690.00 | 756,700 |
| 2023-01-18 | 7,920.00 | 7,920.00 | 7,520.00 | 7,880.00 | 7,880.00 | 1,850,000 |
| 2023-01-17 | 7,920.00 | 7,980.00 | 7,730.00 | 7,930.00 | 7,930.00 | 440,300 |
| 2023-01-16 | 8,000.00 | 8,100.00 | 7,780.00 | 7,780.00 | 7,780.00 | 801,600 |
| 2023-01-13 | 7,600.00 | 8,000.00 | 7,600.00 | 8,000.00 | 8,000.00 | 1,095,100 |
| 2023-01-12 | 7,830.00 | 8,000.00 | 7,500.00 | 7,500.00 | 7,500.00 | 1,108,400 |
| 2023-01-11 | 8,260.00 | 8,290.00 | 7,800.00 | 7,800.00 | 7,800.00 | 1,866,900 |
| 2023-01-10 | 8,500.00 | 8,500.00 | 8,190.00 | 8,200.00 | 8,200.00 | 585,100 |
| 2023-01-09 | 8,350.00 | 8,550.00 | 8,350.00 | 8,460.00 | 8,460.00 | 493,800 |
| 2023-01-06 | 8,400.00 | 8,700.00 | 8,220.00 | 8,460.00 | 8,460.00 | 1,281,400 |
| 2023-01-05 | 8,450.00 | 8,450.00 | 8,250.00 | 8,400.00 | 8,400.00 | 594,400 |
| 2023-01-04 | 8,400.00 | 8,500.00 | 8,210.00 | 8,430.00 | 8,430.00 | 588,400 |
| 2023-01-03 | 8,590.00 | 8,590.00 | 8,200.00 | 8,410.00 | 8,410.00 | 902,900 |
| 2022-12-30 | 8,410.00 | 8,410.00 | 8,160.00 | 8,400.00 | 8,400.00 | 1,216,300 |
| 2022-12-29 | 7,200.00 | 7,860.00 | 7,180.00 | 7,860.00 | 7,860.00 | 2,753,700 |
| 2022-12-28 | 7,500.00 | 7,680.00 | 7,250.00 | 7,350.00 | 7,350.00 | 338,200 |
| 2022-12-27 | 7,180.00 | 7,500.00 | 6,800.00 | 7,500.00 | 7,500.00 | 594,000 |
| 2022-12-26 | 7,700.00 | 7,890.00 | 7,180.00 | 7,180.00 | 7,180.00 | 678,000 |
| 2022-12-23 | 8,200.00 | 8,200.00 | 7,720.00 | 7,720.00 | 7,720.00 | 437,800 |
| 2022-12-22 | 7,930.00 | 8,210.00 | 7,500.00 | 8,200.00 | 8,200.00 | 938,200 |
| 2022-12-21 | 8,790.00 | 8,790.00 | 7,910.00 | 7,910.00 | 7,910.00 | 1,522,700 |
| 2022-12-20 | 9,300.00 | 9,500.00 | 8,480.00 | 8,500.00 | 8,500.00 | 3,390,000 |
| 2022-12-19 | 9,100.00 | 9,110.00 | 9,000.00 | 9,110.00 | 9,110.00 | 2,290,000 |
| 2022-12-16 | 8,520.00 | 8,520.00 | 8,100.00 | 8,520.00 | 8,520.00 | 4,578,100 |
| 2022-12-15 | 7,970.00 | 7,970.00 | 7,970.00 | 7,970.00 | 7,970.00 | 1,950,100 |
| 2022-12-14 | 7,450.00 | 7,450.00 | 7,450.00 | 7,450.00 | 7,450.00 | 3,026,900 |
| 2022-12-13 | 6,510.00 | 6,970.00 | 6,510.00 | 6,970.00 | 6,970.00 | 706,800 |
| 2022-12-12 | 6,100.00 | 6,520.00 | 6,100.00 | 6,520.00 | 6,520.00 | 713,000 |
| 2022-12-09 | 6,200.00 | 6,240.00 | 5,750.00 | 6,100.00 | 6,100.00 | 566,300 |
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.