Ocean Group JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-13 | 4,110.00 | 4,150.00 | 4,020.00 | 4,020.00 | 4,020.00 | 287,900 |
| 2025-05-12 | 4,180.00 | 4,180.00 | 4,100.00 | 4,110.00 | 4,110.00 | 108,500 |
| 2025-05-09 | 4,090.00 | 4,160.00 | 4,090.00 | 4,120.00 | 4,120.00 | 214,700 |
| 2025-05-08 | 4,080.00 | 4,090.00 | 4,050.00 | 4,090.00 | 4,090.00 | 232,700 |
| 2025-05-07 | 3,970.00 | 4,150.00 | 3,970.00 | 4,080.00 | 4,080.00 | 301,200 |
| 2025-05-06 | 3,950.00 | 4,000.00 | 3,940.00 | 3,960.00 | 3,960.00 | 159,900 |
| 2025-05-05 | 3,960.00 | 4,010.00 | 3,940.00 | 3,950.00 | 3,950.00 | 78,800 |
| 2025-04-29 | 3,980.00 | 3,990.00 | 3,920.00 | 3,960.00 | 3,960.00 | 178,700 |
| 2025-04-28 | 3,950.00 | 4,030.00 | 3,950.00 | 3,980.00 | 3,980.00 | 69,000 |
| 2025-04-25 | 4,010.00 | 4,020.00 | 3,960.00 | 3,990.00 | 3,990.00 | 77,100 |
| 2025-04-24 | 4,000.00 | 4,140.00 | 3,900.00 | 3,990.00 | 3,990.00 | 140,400 |
| 2025-04-23 | 3,810.00 | 4,030.00 | 3,800.00 | 3,880.00 | 3,880.00 | 224,600 |
| 2025-04-22 | 3,960.00 | 3,960.00 | 3,690.00 | 3,780.00 | 3,780.00 | 369,800 |
| 2025-04-21 | 3,990.00 | 4,040.00 | 3,960.00 | 3,960.00 | 3,960.00 | 108,100 |
| 2025-04-18 | 4,000.00 | 4,050.00 | 3,930.00 | 3,990.00 | 3,990.00 | 585,000 |
| 2025-04-17 | 4,000.00 | 4,050.00 | 3,760.00 | 3,930.00 | 3,930.00 | 158,000 |
| 2025-04-16 | 4,170.00 | 4,200.00 | 3,950.00 | 3,950.00 | 3,950.00 | 296,400 |
| 2025-04-15 | 4,170.00 | 4,260.00 | 4,140.00 | 4,160.00 | 4,160.00 | 209,700 |
| 2025-04-14 | 4,300.00 | 4,370.00 | 4,150.00 | 4,170.00 | 4,170.00 | 302,600 |
| 2025-04-11 | 4,350.00 | 4,350.00 | 4,200.00 | 4,260.00 | 4,260.00 | 155,900 |
| 2025-04-10 | 4,150.00 | 4,150.00 | 4,150.00 | 4,150.00 | 4,150.00 | 88,200 |
| 2025-04-09 | 3,880.00 | 4,130.00 | 3,880.00 | 3,880.00 | 3,880.00 | 875,900 |
| 2025-04-08 | 4,480.00 | 4,480.00 | 4,170.00 | 4,170.00 | 4,170.00 | 93,500 |
| 2025-04-04 | 4,370.00 | 4,600.00 | 4,360.00 | 4,480.00 | 4,480.00 | 240,000 |
| 2025-04-03 | 4,890.00 | 4,890.00 | 4,680.00 | 4,680.00 | 4,680.00 | 343,400 |
| 2025-04-02 | 4,870.00 | 5,110.00 | 4,870.00 | 5,030.00 | 5,030.00 | 150,500 |
| 2025-04-01 | 4,840.00 | 4,930.00 | 4,840.00 | 4,850.00 | 4,850.00 | 170,500 |
| 2025-03-31 | 4,990.00 | 4,990.00 | 4,830.00 | 4,840.00 | 4,840.00 | 334,100 |
| 2025-03-28 | 4,950.00 | 5,020.00 | 4,950.00 | 4,990.00 | 4,990.00 | 105,000 |
| 2025-03-27 | 5,120.00 | 5,160.00 | 4,880.00 | 4,950.00 | 4,950.00 | 715,000 |
| 2025-03-26 | 5,190.00 | 5,200.00 | 5,100.00 | 5,160.00 | 5,160.00 | 175,400 |
| 2025-03-25 | 5,060.00 | 5,210.00 | 5,060.00 | 5,190.00 | 5,190.00 | 122,600 |
| 2025-03-24 | 5,080.00 | 5,130.00 | 5,030.00 | 5,060.00 | 5,060.00 | 85,400 |
| 2025-03-21 | 5,170.00 | 5,170.00 | 5,070.00 | 5,080.00 | 5,080.00 | 68,800 |
| 2025-03-20 | 5,100.00 | 5,100.00 | 5,000.00 | 5,080.00 | 5,080.00 | 120,700 |
| 2025-03-19 | 5,100.00 | 5,150.00 | 5,060.00 | 5,060.00 | 5,060.00 | 121,200 |
| 2025-03-18 | 5,200.00 | 5,210.00 | 5,150.00 | 5,150.00 | 5,150.00 | 182,400 |
| 2025-03-17 | 5,200.00 | 5,270.00 | 5,150.00 | 5,200.00 | 5,200.00 | 206,100 |
| 2025-03-14 | 5,250.00 | 5,290.00 | 5,200.00 | 5,200.00 | 5,200.00 | 193,100 |
| 2025-03-13 | 5,340.00 | 5,450.00 | 5,270.00 | 5,270.00 | 5,270.00 | 121,100 |
| 2025-03-12 | 5,250.00 | 5,500.00 | 5,230.00 | 5,330.00 | 5,330.00 | 118,600 |
| 2025-03-11 | 5,300.00 | 5,300.00 | 5,200.00 | 5,250.00 | 5,250.00 | 295,700 |
| 2025-03-10 | 5,420.00 | 5,420.00 | 5,250.00 | 5,310.00 | 5,310.00 | 181,100 |
| 2025-03-07 | 5,380.00 | 5,490.00 | 5,320.00 | 5,320.00 | 5,320.00 | 290,600 |
| 2025-03-06 | 5,150.00 | 5,560.00 | 5,150.00 | 5,380.00 | 5,380.00 | 473,300 |
| 2025-03-05 | 5,270.00 | 5,370.00 | 5,220.00 | 5,220.00 | 5,220.00 | 215,400 |
| 2025-03-04 | 5,380.00 | 5,410.00 | 5,200.00 | 5,340.00 | 5,340.00 | 482,300 |
| 2025-03-03 | 5,500.00 | 5,520.00 | 5,380.00 | 5,380.00 | 5,380.00 | 582,400 |
| 2025-02-28 | 5,550.00 | 5,690.00 | 5,400.00 | 5,500.00 | 5,500.00 | 384,500 |
| 2025-02-27 | 5,720.00 | 5,720.00 | 5,410.00 | 5,550.00 | 5,550.00 | 2,368,900 |
| 2025-02-26 | 5,350.00 | 5,350.00 | 5,350.00 | 5,350.00 | 5,350.00 | 314,800 |
| 2025-02-25 | 4,710.00 | 5,000.00 | 4,700.00 | 5,000.00 | 5,000.00 | 960,200 |
| 2025-02-24 | 4,750.00 | 4,810.00 | 4,680.00 | 4,680.00 | 4,680.00 | 221,900 |
| 2025-02-21 | 4,790.00 | 4,800.00 | 4,710.00 | 4,730.00 | 4,730.00 | 179,100 |
| 2025-02-20 | 4,800.00 | 4,800.00 | 4,710.00 | 4,750.00 | 4,750.00 | 335,600 |
| 2025-02-19 | 4,570.00 | 4,790.00 | 4,570.00 | 4,790.00 | 4,790.00 | 869,500 |
| 2025-02-18 | 4,560.00 | 4,680.00 | 4,560.00 | 4,570.00 | 4,570.00 | 179,700 |
| 2025-02-17 | 4,510.00 | 4,710.00 | 4,480.00 | 4,550.00 | 4,550.00 | 494,000 |
| 2025-02-14 | 4,510.00 | 4,610.00 | 4,480.00 | 4,500.00 | 4,500.00 | 395,100 |
| 2025-02-13 | 4,520.00 | 4,520.00 | 4,450.00 | 4,510.00 | 4,510.00 | 115,200 |
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.