Ocean Group JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-22 | 10,900.00 | 11,850.00 | 10,600.00 | 11,300.00 | 11,300.00 | 4,285,300 |
| 2021-12-21 | 11,300.00 | 11,300.00 | 10,800.00 | 11,100.00 | 11,100.00 | 5,474,400 |
| 2021-12-20 | 10,500.00 | 10,600.00 | 10,350.00 | 10,600.00 | 10,600.00 | 8,222,200 |
| 2021-12-17 | 9,600.00 | 9,950.00 | 9,600.00 | 9,950.00 | 9,950.00 | 6,550,000 |
| 2021-12-16 | 9,070.00 | 9,310.00 | 9,000.00 | 9,300.00 | 9,300.00 | 1,947,600 |
| 2021-12-15 | 9,250.00 | 9,250.00 | 9,070.00 | 9,070.00 | 9,070.00 | 1,676,500 |
| 2021-12-14 | 9,280.00 | 9,390.00 | 9,180.00 | 9,250.00 | 9,250.00 | 1,945,900 |
| 2021-12-13 | 8,930.00 | 9,390.00 | 8,900.00 | 9,190.00 | 9,190.00 | 2,019,700 |
| 2021-12-10 | 8,950.00 | 9,160.00 | 8,830.00 | 8,900.00 | 8,900.00 | 1,704,200 |
| 2021-12-09 | 8,750.00 | 9,000.00 | 8,680.00 | 8,980.00 | 8,980.00 | 1,236,600 |
| 2021-12-08 | 8,890.00 | 9,100.00 | 8,610.00 | 8,750.00 | 8,750.00 | 1,388,500 |
| 2021-12-07 | 8,460.00 | 8,880.00 | 8,300.00 | 8,780.00 | 8,780.00 | 1,612,300 |
| 2021-12-06 | 8,910.00 | 9,200.00 | 8,410.00 | 8,410.00 | 8,410.00 | 2,034,000 |
| 2021-12-03 | 9,900.00 | 9,900.00 | 9,040.00 | 9,040.00 | 9,040.00 | 3,166,700 |
| 2021-12-02 | 9,400.00 | 9,800.00 | 9,400.00 | 9,720.00 | 9,720.00 | 3,296,900 |
| 2021-12-01 | 8,970.00 | 9,490.00 | 8,850.00 | 9,300.00 | 9,300.00 | 2,241,400 |
| 2021-11-30 | 9,390.00 | 9,390.00 | 8,880.00 | 8,980.00 | 8,980.00 | 2,919,600 |
| 2021-11-29 | 8,100.00 | 8,880.00 | 8,010.00 | 8,880.00 | 8,880.00 | 2,877,400 |
| 2021-11-26 | 8,550.00 | 8,550.00 | 8,220.00 | 8,300.00 | 8,300.00 | 1,433,600 |
| 2021-11-25 | 8,110.00 | 8,750.00 | 8,110.00 | 8,500.00 | 8,500.00 | 1,641,600 |
| 2021-11-24 | 8,790.00 | 8,790.00 | 8,250.00 | 8,270.00 | 8,270.00 | 1,858,700 |
| 2021-11-23 | 8,030.00 | 8,600.00 | 8,020.00 | 8,550.00 | 8,550.00 | 2,072,000 |
| 2021-11-22 | 9,000.00 | 9,010.00 | 8,620.00 | 8,620.00 | 8,620.00 | 2,103,100 |
| 2021-11-19 | 9,900.00 | 9,970.00 | 8,790.00 | 9,260.00 | 9,260.00 | 3,569,300 |
| 2021-11-18 | 8,900.00 | 9,400.00 | 8,900.00 | 9,400.00 | 9,400.00 | 2,704,500 |
| 2021-11-17 | 8,390.00 | 8,870.00 | 8,340.00 | 8,830.00 | 8,830.00 | 2,440,400 |
| 2021-11-16 | 8,710.00 | 9,300.00 | 8,710.00 | 8,740.00 | 8,740.00 | 4,508,900 |
| 2021-11-15 | 9,400.00 | 9,500.00 | 9,100.00 | 9,360.00 | 9,360.00 | 3,846,800 |
| 2021-11-12 | 8,500.00 | 8,880.00 | 8,400.00 | 8,880.00 | 8,880.00 | 4,343,700 |
| 2021-11-11 | 7,780.00 | 8,300.00 | 7,760.00 | 8,300.00 | 8,300.00 | 5,886,500 |
| 2021-11-10 | 7,710.00 | 7,820.00 | 7,600.00 | 7,760.00 | 7,760.00 | 1,699,400 |
| 2021-11-09 | 7,630.00 | 7,750.00 | 7,610.00 | 7,700.00 | 7,700.00 | 1,301,800 |
| 2021-11-08 | 7,510.00 | 7,800.00 | 7,420.00 | 7,610.00 | 7,610.00 | 2,214,500 |
| 2021-11-05 | 7,400.00 | 7,590.00 | 7,390.00 | 7,480.00 | 7,480.00 | 1,205,300 |
| 2021-11-04 | 7,410.00 | 7,610.00 | 7,250.00 | 7,400.00 | 7,400.00 | 1,227,900 |
| 2021-11-03 | 7,940.00 | 7,940.00 | 7,500.00 | 7,500.00 | 7,500.00 | 2,693,300 |
| 2021-11-02 | 7,710.00 | 7,890.00 | 7,560.00 | 7,820.00 | 7,820.00 | 2,101,900 |
| 2021-11-01 | 7,900.00 | 7,900.00 | 7,500.00 | 7,710.00 | 7,710.00 | 1,830,200 |
| 2021-10-29 | 7,410.00 | 7,830.00 | 7,330.00 | 7,600.00 | 7,600.00 | 2,041,200 |
| 2021-10-28 | 7,400.00 | 7,700.00 | 7,390.00 | 7,410.00 | 7,410.00 | 2,251,800 |
| 2021-10-27 | 7,050.00 | 7,540.00 | 6,900.00 | 7,360.00 | 7,360.00 | 4,529,400 |
| 2021-10-26 | 6,730.00 | 7,100.00 | 6,700.00 | 7,050.00 | 7,050.00 | 946,900 |
| 2021-10-25 | 6,810.00 | 6,930.00 | 6,810.00 | 6,890.00 | 6,890.00 | 665,600 |
| 2021-10-22 | 7,280.00 | 7,280.00 | 6,880.00 | 6,900.00 | 6,900.00 | 1,437,800 |
| 2021-10-21 | 6,690.00 | 7,040.00 | 6,600.00 | 7,040.00 | 7,040.00 | 1,740,600 |
| 2021-10-20 | 6,350.00 | 6,700.00 | 6,350.00 | 6,580.00 | 6,580.00 | 976,300 |
← NewerPage 21 of 21 · 1,246 trading days
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.