Vietnam Vegetable Oils Industry Corporation - Joint Stock Company (VOC : UPCOM)
Consumer Goods : Food Products
|
18.00
+0.10/+0.56%
3:05:01 PM
|
|
|
Closing price on 1/20/2021
|
|
Open |
26.90 |
High |
29.50 |
Low |
26.90 |
Volume |
1,120,100 |
Split-adjusted Price |
21.91 |
|
|
VOC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
1/20/2021
|
+2.20 / +8.30%
|
26.90
|
29.50
|
26.90
|
28.70
|
28.47
|
21.91
|
1,120,100
|
|
1/19/2021
|
+2.00 / +8.03%
|
25.50
|
27.80
|
24.70
|
26.90
|
26.51
|
20.53
|
1,716,900
|
|
1/18/2021
|
+2.40 / +10.08%
|
24.20
|
26.90
|
23.40
|
26.20
|
24.89
|
20.00
|
2,270,500
|
|
1/15/2021
|
+1.30 / +5.73%
|
23.30
|
24.40
|
23.00
|
24.00
|
23.83
|
18.32
|
1,272,600
|
|
1/14/2021
|
+1.50 / +6.91%
|
22.00
|
23.60
|
21.40
|
23.20
|
22.72
|
17.71
|
1,595,600
|
|
1/13/2021
|
-0.90 / -4.04%
|
22.40
|
22.90
|
20.90
|
21.40
|
21.71
|
16.33
|
1,721,300
|
|
1/12/2021
|
-0.50 / -2.19%
|
22.80
|
22.80
|
22.00
|
22.30
|
22.29
|
17.02
|
872,400
|
|
1/11/2021
|
+0.10 / +0.44%
|
22.80
|
23.20
|
22.50
|
22.70
|
22.80
|
17.33
|
565,400
|
|
1/8/2021
|
-0.60 / -2.56%
|
22.80
|
23.00
|
22.00
|
22.80
|
22.62
|
17.40
|
471,200
|
|
1/7/2021
|
-1.60 / -6.53%
|
24.60
|
25.30
|
21.50
|
22.90
|
23.38
|
17.48
|
2,028,100
|
|
1/6/2021
|
+2.30 / +10.13%
|
22.90
|
25.00
|
22.90
|
25.00
|
24.45
|
19.08
|
1,710,000
|
|
1/5/2021
|
+0.10 / +0.44%
|
22.80
|
23.00
|
22.50
|
22.80
|
22.72
|
17.40
|
603,100
|
|
1/4/2021
|
+0.80 / +3.64%
|
22.10
|
23.00
|
22.10
|
22.80
|
22.73
|
17.40
|
338,700
|
|
12/31/2020
|
-0.10 / -0.45%
|
22.00
|
22.30
|
21.70
|
22.10
|
21.98
|
16.87
|
120,100
|
|
12/30/2020
|
-0.40 / -1.79%
|
22.20
|
22.60
|
22.00
|
22.00
|
22.18
|
16.79
|
360,600
|
|
12/29/2020
|
-0.10 / -0.44%
|
22.30
|
22.70
|
22.00
|
22.50
|
22.43
|
17.17
|
340,000
|
|
12/28/2020
|
-0.20 / -0.88%
|
22.80
|
22.90
|
22.50
|
22.60
|
22.63
|
17.25
|
228,400
|
|
12/25/2020
|
+1.10 / +5.02%
|
22.00
|
23.40
|
22.00
|
23.00
|
22.84
|
17.56
|
344,700
|
|
12/24/2020
|
+0.50 / +2.27%
|
22.90
|
22.90
|
21.60
|
22.50
|
21.93
|
17.17
|
475,500
|
|
12/23/2020
|
-0.80 / -3.51%
|
22.50
|
22.50
|
21.50
|
22.00
|
22.00
|
16.79
|
879,000
|
|
12/22/2020
|
-0.90 / -3.80%
|
23.70
|
23.70
|
22.40
|
22.80
|
22.79
|
17.40
|
968,900
|
|
12/21/2020
|
+1.10 / +4.80%
|
23.00
|
24.10
|
22.90
|
24.00
|
23.70
|
18.32
|
793,500
|
|
12/18/2020
|
+0.40 / +1.73%
|
23.10
|
23.50
|
22.40
|
23.50
|
22.91
|
17.94
|
834,100
|
|
12/17/2020
|
-0.40 / -1.72%
|
23.20
|
23.60
|
22.80
|
22.80
|
23.13
|
17.40
|
561,700
|
|
12/16/2020
|
+0.70 / +3.08%
|
23.30
|
24.00
|
22.70
|
23.40
|
23.20
|
17.86
|
296,000
|
|
12/15/2020
|
+1.40 / +6.39%
|
22.30
|
24.10
|
21.80
|
23.30
|
22.70
|
17.78
|
1,010,800
|
|
12/14/2020
|
+0.40 / +1.84%
|
21.70
|
22.30
|
21.70
|
22.10
|
21.90
|
16.87
|
618,300
|
|
12/11/2020
|
+0.20 / +0.93%
|
21.50
|
21.90
|
21.40
|
21.70
|
21.71
|
16.56
|
442,200
|
|
12/10/2020
|
+0.60 / +2.86%
|
21.10
|
22.00
|
20.90
|
21.60
|
21.49
|
16.49
|
499,400
|
|
12/9/2020
|
+0.30 / +1.44%
|
20.80
|
21.30
|
20.60
|
21.10
|
21.01
|
16.11
|
274,400
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:00 PM
|
|
|
|
|