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 10/17/2023
|
|
Open |
23.00 |
High |
24.40 |
Low |
23.00 |
Volume |
223,700 |
Split-adjusted Price |
22.57 |
|
|
VOC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
10/17/2023
|
+1.00 / +4.35%
|
23.00
|
24.40
|
23.00
|
24.00
|
23.70
|
22.57
|
223,700
|
|
10/16/2023
|
+2.90 / +13.74%
|
20.80
|
24.10
|
20.50
|
24.00
|
23.00
|
22.57
|
193,300
|
|
10/13/2023
|
-0.40 / -1.84%
|
21.70
|
21.70
|
20.80
|
21.30
|
21.10
|
20.03
|
69,800
|
|
10/12/2023
|
-0.30 / -1.36%
|
22.00
|
22.10
|
21.50
|
21.80
|
21.70
|
20.50
|
64,600
|
|
10/11/2023
|
-0.30 / -1.34%
|
22.00
|
22.40
|
21.70
|
22.10
|
22.10
|
20.78
|
40,600
|
|
10/10/2023
|
-0.70 / -3.03%
|
23.00
|
23.10
|
21.70
|
22.40
|
22.40
|
21.06
|
82,300
|
|
10/9/2023
|
-0.80 / -3.33%
|
24.00
|
24.00
|
22.00
|
23.20
|
23.10
|
21.81
|
165,800
|
|
10/6/2023
|
0.00 / 0.00%
|
26.80
|
27.10
|
23.00
|
27.00
|
27.00
|
22.57
|
540,900
|
|
10/5/2023
|
+0.10 / +0.37%
|
27.10
|
27.10
|
26.90
|
27.10
|
27.00
|
22.65
|
396,200
|
|
10/4/2023
|
0.00 / 0.00%
|
27.00
|
27.10
|
26.80
|
27.00
|
27.00
|
22.57
|
220,100
|
|
10/3/2023
|
+0.20 / +0.75%
|
27.00
|
27.10
|
26.80
|
27.00
|
27.00
|
22.57
|
267,700
|
|
10/2/2023
|
+0.70 / +2.66%
|
26.50
|
27.20
|
26.50
|
27.00
|
26.80
|
22.57
|
167,000
|
|
9/29/2023
|
+0.50 / +1.92%
|
26.20
|
26.60
|
26.00
|
26.60
|
26.30
|
22.23
|
235,900
|
|
9/28/2023
|
0.00 / 0.00%
|
26.10
|
26.20
|
26.00
|
26.10
|
26.10
|
21.81
|
78,200
|
|
9/27/2023
|
+0.20 / +0.77%
|
26.00
|
26.20
|
25.90
|
26.20
|
26.10
|
21.90
|
151,000
|
|
9/26/2023
|
0.00 / 0.00%
|
26.30
|
26.30
|
26.00
|
26.00
|
26.00
|
21.73
|
263,400
|
|
9/25/2023
|
+0.10 / +0.39%
|
26.00
|
26.20
|
25.70
|
26.00
|
26.00
|
21.73
|
197,200
|
|
9/22/2023
|
0.00 / 0.00%
|
26.10
|
26.10
|
25.70
|
26.00
|
25.90
|
21.73
|
412,500
|
|
9/21/2023
|
0.00 / 0.00%
|
26.10
|
26.10
|
25.90
|
26.00
|
26.00
|
21.73
|
237,200
|
|
9/20/2023
|
+0.20 / +0.77%
|
26.10
|
26.20
|
25.90
|
26.10
|
26.00
|
21.81
|
182,500
|
|
9/19/2023
|
+0.10 / +0.39%
|
26.00
|
26.10
|
25.40
|
26.00
|
25.90
|
21.73
|
361,200
|
|
9/18/2023
|
+0.70 / +2.77%
|
26.00
|
26.30
|
25.40
|
26.00
|
25.90
|
21.73
|
511,100
|
|
9/15/2023
|
+2.10 / +8.86%
|
23.80
|
26.00
|
23.80
|
25.80
|
25.30
|
21.56
|
889,300
|
|
9/14/2023
|
+1.00 / +4.35%
|
23.00
|
24.30
|
23.00
|
24.00
|
23.70
|
20.06
|
257,100
|
|
9/13/2023
|
+0.10 / +0.43%
|
23.00
|
23.10
|
22.90
|
23.10
|
23.00
|
19.31
|
106,100
|
|
9/12/2023
|
+0.10 / +0.44%
|
22.90
|
23.10
|
22.90
|
23.00
|
23.00
|
19.22
|
268,800
|
|
9/11/2023
|
-0.40 / -1.74%
|
23.10
|
23.10
|
22.60
|
22.60
|
22.90
|
18.89
|
26,800
|
|
9/8/2023
|
0.00 / 0.00%
|
23.20
|
23.20
|
22.80
|
23.10
|
23.00
|
19.31
|
93,200
|
|
9/7/2023
|
0.00 / 0.00%
|
23.00
|
23.40
|
22.90
|
23.00
|
23.10
|
19.22
|
145,800
|
|
9/6/2023
|
+0.20 / +0.87%
|
22.90
|
23.20
|
22.80
|
23.20
|
23.00
|
19.39
|
87,200
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:00 PM
|
|
|
|
|