Ocean Group JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-15 | 15,200.00 | 15,850.00 | 15,000.00 | 15,500.00 | 15,500.00 | 1,658,100 |
| 2022-09-14 | 16,200.00 | 16,200.00 | 15,200.00 | 15,200.00 | 15,200.00 | 390,100 |
| 2022-09-13 | 15,700.00 | 15,850.00 | 14,650.00 | 15,850.00 | 15,850.00 | 1,500,000 |
| 2022-09-12 | 15,400.00 | 15,950.00 | 15,250.00 | 15,700.00 | 15,700.00 | 1,910,000 |
| 2022-09-09 | 15,500.00 | 15,900.00 | 14,400.00 | 15,400.00 | 15,400.00 | 1,188,000 |
| 2022-09-08 | 14,300.00 | 15,500.00 | 13,500.00 | 15,450.00 | 15,450.00 | 1,701,500 |
| 2022-09-07 | 15,800.00 | 15,800.00 | 14,350.00 | 14,500.00 | 14,500.00 | 1,698,600 |
| 2022-09-06 | 15,600.00 | 15,700.00 | 14,450.00 | 15,400.00 | 15,400.00 | 1,817,400 |
| 2022-09-05 | 14,800.00 | 15,500.00 | 13,600.00 | 13,600.00 | 13,600.00 | 3,438,400 |
| 2022-08-31 | 13,500.00 | 14,600.00 | 13,500.00 | 14,600.00 | 14,600.00 | 2,953,300 |
| 2022-08-30 | 12,200.00 | 13,900.00 | 12,200.00 | 13,650.00 | 13,650.00 | 809,700 |
| 2022-08-29 | 12,700.00 | 13,100.00 | 12,700.00 | 13,000.00 | 13,000.00 | 676,100 |
| 2022-08-26 | 12,650.00 | 13,750.00 | 12,650.00 | 13,400.00 | 13,400.00 | 359,000 |
| 2022-08-25 | 14,100.00 | 14,100.00 | 13,450.00 | 13,600.00 | 13,600.00 | 358,900 |
| 2022-08-24 | 13,500.00 | 13,700.00 | 13,400.00 | 13,700.00 | 13,700.00 | 535,900 |
| 2022-08-23 | 13,150.00 | 13,300.00 | 13,100.00 | 13,300.00 | 13,300.00 | 409,300 |
| 2022-08-22 | 12,900.00 | 13,150.00 | 12,900.00 | 13,150.00 | 13,150.00 | 417,900 |
| 2022-08-19 | 13,000.00 | 13,150.00 | 12,850.00 | 13,050.00 | 13,050.00 | 315,900 |
| 2022-08-18 | 12,950.00 | 13,050.00 | 12,750.00 | 13,000.00 | 13,000.00 | 385,000 |
| 2022-08-17 | 13,100.00 | 13,100.00 | 12,850.00 | 13,050.00 | 13,050.00 | 519,700 |
| 2022-08-16 | 13,250.00 | 13,300.00 | 12,850.00 | 13,100.00 | 13,100.00 | 582,200 |
| 2022-08-15 | 13,450.00 | 13,650.00 | 13,150.00 | 13,300.00 | 13,300.00 | 364,100 |
| 2022-08-12 | 13,500.00 | 13,600.00 | 13,050.00 | 13,450.00 | 13,450.00 | 413,400 |
| 2022-08-11 | 13,650.00 | 14,150.00 | 13,300.00 | 13,500.00 | 13,500.00 | 881,000 |
| 2022-08-10 | 12,900.00 | 13,650.00 | 12,800.00 | 13,600.00 | 13,600.00 | 1,111,400 |
| 2022-08-09 | 12,000.00 | 12,800.00 | 12,000.00 | 12,800.00 | 12,800.00 | 893,600 |
| 2022-08-08 | 12,250.00 | 12,500.00 | 12,000.00 | 12,000.00 | 12,000.00 | 381,800 |
| 2022-08-05 | 12,550.00 | 12,600.00 | 12,100.00 | 12,250.00 | 12,250.00 | 397,600 |
| 2022-08-04 | 11,950.00 | 12,650.00 | 11,950.00 | 12,500.00 | 12,500.00 | 186,500 |
| 2022-08-03 | 12,900.00 | 13,000.00 | 12,550.00 | 12,600.00 | 12,600.00 | 290,600 |
| 2022-08-02 | 12,550.00 | 12,600.00 | 12,300.00 | 12,600.00 | 12,600.00 | 270,000 |
| 2022-08-01 | 12,500.00 | 12,950.00 | 12,350.00 | 12,550.00 | 12,550.00 | 465,000 |
| 2022-07-29 | 12,750.00 | 12,800.00 | 12,100.00 | 12,550.00 | 12,550.00 | 302,400 |
| 2022-07-28 | 12,850.00 | 13,600.00 | 12,750.00 | 12,900.00 | 12,900.00 | 304,000 |
| 2022-07-27 | 12,650.00 | 13,000.00 | 12,550.00 | 12,900.00 | 12,900.00 | 94,700 |
| 2022-07-26 | 13,100.00 | 13,100.00 | 12,600.00 | 12,650.00 | 12,650.00 | 397,200 |
| 2022-07-25 | 12,200.00 | 12,950.00 | 12,050.00 | 12,750.00 | 12,750.00 | 519,900 |
| 2022-07-22 | 12,550.00 | 12,600.00 | 12,150.00 | 12,150.00 | 12,150.00 | 314,000 |
| 2022-07-21 | 12,900.00 | 12,900.00 | 12,550.00 | 12,600.00 | 12,600.00 | 208,000 |
| 2022-07-20 | 13,200.00 | 13,500.00 | 12,600.00 | 13,000.00 | 13,000.00 | 858,500 |
| 2022-07-19 | 13,000.00 | 13,000.00 | 12,750.00 | 13,000.00 | 13,000.00 | 657,000 |
| 2022-07-18 | 13,050.00 | 13,400.00 | 12,900.00 | 13,000.00 | 13,000.00 | 325,800 |
| 2022-07-15 | 12,800.00 | 13,150.00 | 12,800.00 | 13,000.00 | 13,000.00 | 486,500 |
| 2022-07-14 | 13,000.00 | 13,400.00 | 12,850.00 | 12,850.00 | 12,850.00 | 487,600 |
| 2022-07-13 | 13,900.00 | 13,950.00 | 13,400.00 | 13,400.00 | 13,400.00 | 317,900 |
| 2022-07-12 | 13,800.00 | 14,100.00 | 13,800.00 | 13,900.00 | 13,900.00 | 1,098,100 |
| 2022-07-11 | 13,950.00 | 14,050.00 | 13,500.00 | 13,800.00 | 13,800.00 | 860,100 |
| 2022-07-08 | 14,350.00 | 14,350.00 | 13,600.00 | 14,000.00 | 14,000.00 | 704,400 |
| 2022-07-07 | 11,800.00 | 13,450.00 | 11,800.00 | 13,450.00 | 13,450.00 | 919,900 |
| 2022-07-06 | 12,700.00 | 12,700.00 | 12,000.00 | 12,600.00 | 12,600.00 | 1,491,500 |
| 2022-07-05 | 13,700.00 | 13,950.00 | 12,900.00 | 12,900.00 | 12,900.00 | 1,364,700 |
| 2022-07-04 | 12,850.00 | 13,700.00 | 12,500.00 | 13,700.00 | 13,700.00 | 1,626,100 |
| 2022-07-01 | 11,300.00 | 12,850.00 | 11,300.00 | 12,850.00 | 12,850.00 | 2,686,000 |
| 2022-06-30 | 11,900.00 | 12,450.00 | 11,800.00 | 12,050.00 | 12,050.00 | 2,170,700 |
| 2022-06-29 | 11,950.00 | 12,000.00 | 11,500.00 | 11,900.00 | 11,900.00 | 317,200 |
| 2022-06-28 | 11,900.00 | 11,900.00 | 11,350.00 | 11,900.00 | 11,900.00 | 1,802,400 |
| 2022-06-27 | 11,150.00 | 11,150.00 | 10,450.00 | 11,150.00 | 11,150.00 | 1,644,900 |
| 2022-06-24 | 10,450.00 | 10,450.00 | 10,450.00 | 10,450.00 | 10,450.00 | 3,917,600 |
| 2022-06-23 | 9,140.00 | 9,770.00 | 9,140.00 | 9,770.00 | 9,770.00 | 2,114,200 |
| 2022-06-22 | 9,140.00 | 10,000.00 | 9,140.00 | 9,140.00 | 9,140.00 | 1,184,800 |
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.