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 11/1/2021
|
|
Open |
34.80 |
High |
36.50 |
Low |
34.80 |
Volume |
328,500 |
Split-adjusted Price |
27.17 |
|
|
VOC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
11/1/2021
|
+1.20 / +3.49%
|
34.80
|
36.50
|
34.80
|
35.60
|
35.80
|
27.17
|
328,500
|
|
10/29/2021
|
+0.30 / +0.88%
|
34.50
|
35.20
|
33.90
|
34.50
|
34.40
|
26.33
|
324,400
|
|
10/28/2021
|
+2.40 / +7.43%
|
32.50
|
35.20
|
32.50
|
34.70
|
34.20
|
26.49
|
432,300
|
|
10/27/2021
|
+0.60 / +1.88%
|
32.10
|
32.60
|
31.90
|
32.60
|
32.30
|
24.88
|
180,400
|
|
10/26/2021
|
+0.20 / +0.63%
|
31.80
|
32.40
|
31.60
|
32.00
|
32.00
|
24.43
|
192,500
|
|
10/25/2021
|
-0.10 / -0.31%
|
32.50
|
33.00
|
31.50
|
31.90
|
31.80
|
24.35
|
232,300
|
|
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
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:00 PM
|
|
|
|
|