Ocean Group JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-21 | 10,550.00 | 11,000.00 | 9,820.00 | 9,820.00 | 9,820.00 | 369,100 |
| 2022-06-20 | 10,700.00 | 11,200.00 | 10,550.00 | 10,550.00 | 10,550.00 | 597,200 |
| 2022-06-17 | 11,650.00 | 11,650.00 | 11,000.00 | 11,300.00 | 11,300.00 | 383,400 |
| 2022-06-16 | 11,600.00 | 12,000.00 | 11,600.00 | 11,650.00 | 11,650.00 | 978,400 |
| 2022-06-15 | 11,600.00 | 12,100.00 | 11,200.00 | 11,600.00 | 11,600.00 | 1,067,200 |
| 2022-06-14 | 11,500.00 | 11,800.00 | 11,500.00 | 11,600.00 | 11,600.00 | 686,000 |
| 2022-06-13 | 12,850.00 | 12,850.00 | 11,500.00 | 11,500.00 | 11,500.00 | 2,415,130 |
| 2022-06-10 | 12,300.00 | 12,950.00 | 12,000.00 | 12,350.00 | 12,350.00 | 1,093,900 |
| 2022-06-09 | 12,500.00 | 12,500.00 | 11,800.00 | 12,300.00 | 12,300.00 | 681,400 |
| 2022-06-08 | 11,800.00 | 12,450.00 | 11,800.00 | 12,150.00 | 12,150.00 | 997,500 |
| 2022-06-07 | 12,400.00 | 12,400.00 | 11,800.00 | 12,100.00 | 12,100.00 | 1,449,000 |
| 2022-06-06 | 12,750.00 | 13,100.00 | 12,500.00 | 12,600.00 | 12,600.00 | 1,297,100 |
| 2022-06-03 | 11,200.00 | 12,750.00 | 11,200.00 | 12,750.00 | 12,750.00 | 6,462,300 |
| 2022-06-02 | 12,550.00 | 12,650.00 | 12,000.00 | 12,000.00 | 12,000.00 | 1,931,600 |
| 2022-06-01 | 12,950.00 | 13,200.00 | 12,800.00 | 12,850.00 | 12,850.00 | 1,821,900 |
| 2022-05-31 | 13,150.00 | 13,400.00 | 12,850.00 | 13,250.00 | 13,250.00 | 1,514,700 |
| 2022-05-30 | 12,750.00 | 13,300.00 | 12,450.00 | 13,300.00 | 13,300.00 | 1,222,600 |
| 2022-05-27 | 12,150.00 | 12,750.00 | 12,000.00 | 12,750.00 | 12,750.00 | 1,261,800 |
| 2022-05-26 | 11,550.00 | 12,250.00 | 11,350.00 | 12,100.00 | 12,100.00 | 2,143,600 |
| 2022-05-25 | 11,750.00 | 12,100.00 | 11,350.00 | 11,800.00 | 11,800.00 | 1,630,600 |
| 2022-05-24 | 12,250.00 | 12,300.00 | 11,450.00 | 11,450.00 | 11,450.00 | 4,398,600 |
| 2022-05-23 | 12,950.00 | 12,950.00 | 12,250.00 | 12,300.00 | 12,300.00 | 747,100 |
| 2022-05-20 | 12,750.00 | 12,900.00 | 12,150.00 | 12,900.00 | 12,900.00 | 1,934,300 |
| 2022-05-19 | 12,400.00 | 12,850.00 | 12,200.00 | 12,200.00 | 12,200.00 | 2,114,600 |
| 2022-05-18 | 14,350.00 | 14,400.00 | 13,100.00 | 13,100.00 | 13,100.00 | 3,956,600 |
| 2022-05-17 | 13,500.00 | 14,200.00 | 13,500.00 | 14,050.00 | 14,050.00 | 1,656,200 |
| 2022-05-16 | 13,950.00 | 14,400.00 | 13,500.00 | 13,600.00 | 13,600.00 | 688,300 |
| 2022-05-13 | 13,900.00 | 14,100.00 | 13,300.00 | 13,500.00 | 13,500.00 | 2,268,100 |
| 2022-05-12 | 14,200.00 | 14,850.00 | 13,500.00 | 14,000.00 | 14,000.00 | 2,276,500 |
| 2022-05-11 | 14,400.00 | 15,100.00 | 13,900.00 | 14,500.00 | 14,500.00 | 3,178,300 |
| 2022-05-10 | 12,550.00 | 14,200.00 | 12,400.00 | 14,200.00 | 14,200.00 | 3,730,400 |
| 2022-05-09 | 14,000.00 | 14,000.00 | 13,300.00 | 13,300.00 | 13,300.00 | 1,023,800 |
| 2022-05-06 | 14,350.00 | 15,050.00 | 14,250.00 | 14,250.00 | 14,250.00 | 3,902,100 |
| 2022-05-05 | 16,400.00 | 16,400.00 | 15,150.00 | 15,300.00 | 15,300.00 | 2,298,500 |
| 2022-05-04 | 16,500.00 | 16,500.00 | 15,300.00 | 16,250.00 | 16,250.00 | 1,167,300 |
| 2022-04-29 | 15,100.00 | 16,050.00 | 14,750.00 | 16,050.00 | 16,050.00 | 4,515,200 |
| 2022-04-28 | 14,900.00 | 15,350.00 | 14,600.00 | 15,000.00 | 15,000.00 | 1,807,900 |
| 2022-04-27 | 13,800.00 | 14,700.00 | 13,600.00 | 14,700.00 | 14,700.00 | 2,919,900 |
| 2022-04-26 | 12,200.00 | 13,800.00 | 12,200.00 | 13,800.00 | 13,800.00 | 2,888,000 |
| 2022-04-25 | 14,000.00 | 14,150.00 | 12,550.00 | 12,900.00 | 12,900.00 | 2,144,500 |
| 2022-04-22 | 12,100.00 | 13,700.00 | 12,100.00 | 13,450.00 | 13,450.00 | 2,246,900 |
| 2022-04-21 | 12,850.00 | 13,000.00 | 12,850.00 | 12,850.00 | 12,850.00 | 5,668,800 |
| 2022-04-20 | 14,450.00 | 14,450.00 | 13,800.00 | 13,800.00 | 13,800.00 | 2,811,500 |
| 2022-04-19 | 15,900.00 | 16,100.00 | 14,800.00 | 14,800.00 | 14,800.00 | 2,220,600 |
| 2022-04-18 | 15,900.00 | 16,400.00 | 15,300.00 | 15,900.00 | 15,900.00 | 2,042,100 |
| 2022-04-15 | 15,450.00 | 16,500.00 | 15,450.00 | 16,150.00 | 16,150.00 | 2,994,300 |
| 2022-04-14 | 14,250.00 | 16,200.00 | 14,250.00 | 15,450.00 | 15,450.00 | 8,282,900 |
| 2022-04-13 | 15,300.00 | 15,400.00 | 15,300.00 | 15,300.00 | 15,300.00 | 4,648,300 |
| 2022-04-12 | 16,700.00 | 17,150.00 | 16,400.00 | 16,400.00 | 16,400.00 | 5,236,200 |
| 2022-04-08 | 18,500.00 | 18,500.00 | 17,600.00 | 17,600.00 | 17,600.00 | 2,918,600 |
| 2022-04-07 | 18,500.00 | 19,100.00 | 17,800.00 | 18,900.00 | 18,900.00 | 7,341,000 |
| 2022-04-06 | 20,400.00 | 20,400.00 | 19,100.00 | 19,100.00 | 19,100.00 | 6,768,700 |
| 2022-04-05 | 18,650.00 | 20,500.00 | 18,300.00 | 20,500.00 | 20,500.00 | 15,922,500 |
| 2022-04-04 | 19,600.00 | 19,600.00 | 18,600.00 | 19,200.00 | 19,200.00 | 13,146,390 |
| 2022-04-01 | 19,500.00 | 20,300.00 | 18,600.00 | 19,700.00 | 19,700.00 | 49,813,273 |
| 2022-03-31 | 17,850.00 | 19,300.00 | 17,000.00 | 19,300.00 | 19,300.00 | 13,382,160 |
| 2022-03-30 | 19,000.00 | 19,400.00 | 18,050.00 | 18,050.00 | 18,050.00 | 8,041,800 |
| 2022-03-29 | 18,950.00 | 19,450.00 | 18,200.00 | 19,400.00 | 19,400.00 | 3,929,700 |
| 2022-03-28 | 18,000.00 | 18,500.00 | 16,800.00 | 18,400.00 | 18,400.00 | 30,708,020 |
| 2022-03-25 | 17,600.00 | 17,600.00 | 16,700.00 | 17,600.00 | 17,600.00 | 5,186,600 |
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.