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 10/22/2021
|
|
Open |
31.90 |
High |
32.30 |
Low |
31.80 |
Volume |
214,300 |
Split-adjusted Price |
24.50 |
|
|
VOC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
10/22/2021
|
+0.60 / +1.90%
|
31.90
|
32.30
|
31.80
|
32.10
|
32.00
|
24.50
|
214,300
|
|
10/21/2021
|
+0.90 / +2.90%
|
31.00
|
32.00
|
31.00
|
31.90
|
31.50
|
24.35
|
263,200
|
|
10/20/2021
|
+0.20 / +0.65%
|
30.90
|
31.50
|
30.60
|
31.20
|
31.00
|
23.81
|
224,800
|
|
10/19/2021
|
+0.10 / +0.32%
|
30.70
|
31.60
|
30.60
|
30.90
|
31.00
|
23.59
|
248,300
|
|
10/18/2021
|
-1.30 / -4.10%
|
32.00
|
32.30
|
30.10
|
30.40
|
30.80
|
23.20
|
568,100
|
|
10/15/2021
|
-0.90 / -2.79%
|
32.00
|
32.10
|
31.30
|
31.40
|
31.70
|
23.97
|
172,500
|
|
10/14/2021
|
0.00 / 0.00%
|
32.20
|
32.70
|
31.90
|
31.90
|
32.30
|
24.35
|
185,600
|
|
10/13/2021
|
+3.00 / +10.20%
|
29.50
|
33.00
|
29.40
|
32.40
|
31.90
|
24.73
|
451,400
|
|
10/12/2021
|
-0.10 / -0.34%
|
29.60
|
29.60
|
29.20
|
29.50
|
29.40
|
22.52
|
53,000
|
|
10/11/2021
|
-0.10 / -0.34%
|
29.60
|
29.90
|
29.40
|
29.50
|
29.60
|
22.52
|
45,400
|
|
10/8/2021
|
-0.40 / -1.33%
|
30.20
|
30.20
|
28.50
|
29.70
|
29.60
|
22.67
|
102,100
|
|
10/7/2021
|
+0.10 / +0.33%
|
30.20
|
30.30
|
30.00
|
30.20
|
30.10
|
23.05
|
70,000
|
|
10/6/2021
|
+0.40 / +1.34%
|
29.90
|
30.40
|
29.60
|
30.30
|
30.10
|
23.13
|
92,900
|
|
10/5/2021
|
+1.50 / +5.21%
|
29.00
|
30.50
|
29.00
|
30.30
|
29.90
|
23.13
|
156,700
|
|
10/4/2021
|
-0.20 / -0.69%
|
28.60
|
29.10
|
28.50
|
28.80
|
28.80
|
21.98
|
95,200
|
|
10/1/2021
|
-0.40 / -1.36%
|
29.20
|
29.40
|
28.70
|
29.00
|
29.00
|
22.14
|
160,000
|
|
9/30/2021
|
+0.30 / +1.03%
|
29.40
|
29.50
|
29.20
|
29.40
|
29.40
|
22.44
|
50,600
|
|
9/29/2021
|
+0.80 / +2.81%
|
28.90
|
29.40
|
28.70
|
29.30
|
29.10
|
22.36
|
73,000
|
|
9/28/2021
|
+0.20 / +0.69%
|
28.50
|
29.20
|
28.00
|
29.20
|
28.50
|
22.29
|
134,500
|
|
9/27/2021
|
-1.30 / -4.36%
|
29.80
|
30.00
|
28.50
|
28.50
|
29.00
|
21.75
|
209,100
|
|
9/24/2021
|
-0.70 / -2.28%
|
30.30
|
30.50
|
29.30
|
30.00
|
29.80
|
22.90
|
360,400
|
|
9/23/2021
|
-0.50 / -1.62%
|
31.00
|
31.00
|
30.40
|
30.40
|
30.70
|
23.20
|
208,400
|
|
9/22/2021
|
+0.10 / +0.33%
|
30.70
|
31.30
|
30.60
|
30.80
|
30.90
|
23.51
|
121,600
|
|
9/21/2021
|
-0.80 / -2.52%
|
31.50
|
31.50
|
30.00
|
30.90
|
30.70
|
23.59
|
192,000
|
|
9/20/2021
|
-0.30 / -0.94%
|
32.70
|
32.70
|
31.10
|
31.60
|
31.70
|
24.12
|
200,400
|
|
9/17/2021
|
0.00 / 0.00%
|
31.60
|
32.50
|
31.10
|
32.00
|
31.90
|
24.43
|
239,800
|
|
9/16/2021
|
+0.80 / +2.58%
|
30.80
|
33.00
|
30.80
|
31.80
|
32.00
|
24.27
|
225,700
|
|
9/15/2021
|
0.00 / 0.00%
|
31.00
|
31.50
|
30.50
|
31.50
|
31.00
|
24.04
|
239,600
|
|
9/14/2021
|
-0.10 / -0.32%
|
32.00
|
32.00
|
30.90
|
31.40
|
31.50
|
23.97
|
248,800
|
|
9/13/2021
|
+1.00 / +3.29%
|
31.20
|
32.00
|
31.10
|
31.40
|
31.50
|
23.97
|
284,300
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:00 PM
|
|
|
|
|