Ocean Group JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-24 | 15,550.00 | 16,450.00 | 15,550.00 | 16,450.00 | 16,450.00 | 2,055,900 |
| 2022-03-23 | 16,200.00 | 16,500.00 | 15,200.00 | 15,400.00 | 15,400.00 | 4,844,700 |
| 2022-03-22 | 16,800.00 | 16,800.00 | 16,050.00 | 16,250.00 | 16,250.00 | 4,266,000 |
| 2022-03-21 | 15,550.00 | 16,800.00 | 15,500.00 | 16,450.00 | 16,450.00 | 3,332,400 |
| 2022-03-18 | 15,900.00 | 15,900.00 | 15,400.00 | 15,900.00 | 15,900.00 | 4,985,700 |
| 2022-03-17 | 14,900.00 | 14,900.00 | 14,400.00 | 14,900.00 | 14,900.00 | 7,552,300 |
| 2022-03-16 | 13,250.00 | 13,950.00 | 13,050.00 | 13,950.00 | 13,950.00 | 3,724,900 |
| 2022-03-15 | 12,700.00 | 13,300.00 | 12,000.00 | 13,050.00 | 13,050.00 | 3,222,500 |
| 2022-03-14 | 13,200.00 | 13,250.00 | 12,600.00 | 12,600.00 | 12,600.00 | 5,071,900 |
| 2022-03-11 | 12,850.00 | 14,250.00 | 12,850.00 | 13,500.00 | 13,500.00 | 4,249,400 |
| 2022-03-10 | 13,200.00 | 13,850.00 | 13,000.00 | 13,550.00 | 13,550.00 | 3,522,400 |
| 2022-03-09 | 13,600.00 | 14,000.00 | 12,850.00 | 13,200.00 | 13,200.00 | 5,449,400 |
| 2022-03-08 | 13,200.00 | 13,800.00 | 13,000.00 | 13,800.00 | 13,800.00 | 7,164,000 |
| 2022-03-07 | 11,800.00 | 12,900.00 | 11,500.00 | 12,900.00 | 12,900.00 | 6,524,000 |
| 2022-03-04 | 12,000.00 | 12,300.00 | 11,700.00 | 12,100.00 | 12,100.00 | 5,497,300 |
| 2022-03-03 | 11,500.00 | 11,500.00 | 11,000.00 | 11,500.00 | 11,500.00 | 5,150,800 |
| 2022-03-02 | 10,750.00 | 10,750.00 | 10,500.00 | 10,750.00 | 10,750.00 | 5,829,600 |
| 2022-03-01 | 10,050.00 | 10,050.00 | 10,050.00 | 10,050.00 | 10,050.00 | 1,994,900 |
| 2022-02-28 | 8,750.00 | 9,400.00 | 8,750.00 | 9,400.00 | 9,400.00 | 4,323,100 |
| 2022-02-25 | 8,900.00 | 8,950.00 | 8,720.00 | 8,790.00 | 8,790.00 | 2,922,400 |
| 2022-02-24 | 9,000.00 | 9,110.00 | 8,480.00 | 8,680.00 | 8,680.00 | 1,244,200 |
| 2022-02-23 | 9,150.00 | 9,240.00 | 9,100.00 | 9,110.00 | 9,110.00 | 821,200 |
| 2022-02-22 | 9,150.00 | 9,280.00 | 8,850.00 | 9,110.00 | 9,110.00 | 1,244,800 |
| 2022-02-21 | 9,400.00 | 9,530.00 | 9,290.00 | 9,330.00 | 9,330.00 | 988,600 |
| 2022-02-18 | 8,820.00 | 9,350.00 | 8,800.00 | 9,290.00 | 9,290.00 | 1,311,600 |
| 2022-02-17 | 8,790.00 | 9,060.00 | 8,700.00 | 8,820.00 | 8,820.00 | 1,042,800 |
| 2022-02-16 | 8,390.00 | 8,800.00 | 8,390.00 | 8,700.00 | 8,700.00 | 812,700 |
| 2022-02-15 | 8,420.00 | 8,420.00 | 8,250.00 | 8,370.00 | 8,370.00 | 489,000 |
| 2022-02-14 | 8,460.00 | 8,600.00 | 8,400.00 | 8,420.00 | 8,420.00 | 500,400 |
| 2022-02-11 | 8,660.00 | 8,660.00 | 8,550.00 | 8,600.00 | 8,600.00 | 439,900 |
| 2022-02-10 | 8,630.00 | 8,710.00 | 8,480.00 | 8,660.00 | 8,660.00 | 629,400 |
| 2022-02-09 | 8,390.00 | 8,800.00 | 8,260.00 | 8,500.00 | 8,500.00 | 669,600 |
| 2022-02-08 | 8,780.00 | 8,780.00 | 8,200.00 | 8,460.00 | 8,460.00 | 735,700 |
| 2022-02-07 | 8,520.00 | 8,540.00 | 8,400.00 | 8,540.00 | 8,540.00 | 1,076,400 |
| 2022-01-28 | 7,350.00 | 7,990.00 | 7,350.00 | 7,990.00 | 7,990.00 | 487,900 |
| 2022-01-27 | 7,700.00 | 7,970.00 | 7,370.00 | 7,470.00 | 7,470.00 | 1,138,100 |
| 2022-01-26 | 8,300.00 | 8,300.00 | 7,800.00 | 7,810.00 | 7,810.00 | 549,100 |
| 2022-01-25 | 7,790.00 | 8,250.00 | 7,790.00 | 8,100.00 | 8,100.00 | 754,400 |
| 2022-01-24 | 8,450.00 | 8,800.00 | 8,300.00 | 8,300.00 | 8,300.00 | 1,088,500 |
| 2022-01-21 | 9,000.00 | 9,080.00 | 8,800.00 | 8,920.00 | 8,920.00 | 1,760,600 |
| 2022-01-20 | 7,700.00 | 8,490.00 | 7,700.00 | 8,490.00 | 8,490.00 | 1,024,100 |
| 2022-01-19 | 7,940.00 | 8,310.00 | 7,940.00 | 7,940.00 | 7,940.00 | 1,693,300 |
| 2022-01-18 | 8,900.00 | 9,170.00 | 8,530.00 | 8,530.00 | 8,530.00 | 1,618,200 |
| 2022-01-17 | 9,860.00 | 10,350.00 | 9,170.00 | 9,170.00 | 9,170.00 | 1,518,300 |
| 2022-01-14 | 9,580.00 | 10,550.00 | 9,580.00 | 9,850.00 | 9,850.00 | 2,297,500 |
| 2022-01-13 | 10,400.00 | 11,000.00 | 10,300.00 | 10,300.00 | 10,300.00 | 2,561,400 |
| 2022-01-12 | 11,500.00 | 11,600.00 | 11,050.00 | 11,050.00 | 11,050.00 | 2,755,500 |
| 2022-01-11 | 12,100.00 | 12,500.00 | 11,800.00 | 11,850.00 | 11,850.00 | 3,265,500 |
| 2022-01-10 | 12,000.00 | 13,000.00 | 12,000.00 | 12,550.00 | 12,550.00 | 3,975,900 |
| 2022-01-07 | 12,100.00 | 12,500.00 | 11,850.00 | 12,150.00 | 12,150.00 | 2,217,000 |
| 2022-01-06 | 11,350.00 | 12,100.00 | 11,350.00 | 12,100.00 | 12,100.00 | 4,490,100 |
| 2022-01-05 | 11,250.00 | 11,600.00 | 10,950.00 | 11,350.00 | 11,350.00 | 2,574,200 |
| 2022-01-04 | 11,500.00 | 11,800.00 | 11,100.00 | 11,250.00 | 11,250.00 | 2,323,100 |
| 2021-12-31 | 10,900.00 | 11,600.00 | 10,900.00 | 11,400.00 | 11,400.00 | 2,430,100 |
| 2021-12-30 | 12,000.00 | 12,000.00 | 11,300.00 | 11,300.00 | 11,300.00 | 2,977,400 |
| 2021-12-29 | 12,000.00 | 12,400.00 | 11,750.00 | 11,950.00 | 11,950.00 | 2,694,500 |
| 2021-12-28 | 11,500.00 | 12,100.00 | 11,250.00 | 11,900.00 | 11,900.00 | 4,899,500 |
| 2021-12-27 | 10,850.00 | 11,350.00 | 10,550.00 | 11,350.00 | 11,350.00 | 2,195,500 |
| 2021-12-24 | 10,800.00 | 11,350.00 | 10,600.00 | 10,850.00 | 10,850.00 | 2,226,400 |
| 2021-12-23 | 11,100.00 | 11,600.00 | 10,550.00 | 11,000.00 | 11,000.00 | 3,895,800 |
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.