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 11/22/2021
|
|
Open |
38.10 |
High |
39.20 |
Low |
37.20 |
Volume |
408,600 |
Split-adjusted Price |
29.01 |
|
|
VOC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
11/22/2021
|
-0.10 / -0.26%
|
38.10
|
39.20
|
37.20
|
38.00
|
38.40
|
29.01
|
408,600
|
|
11/19/2021
|
+0.20 / +0.53%
|
38.00
|
39.20
|
37.00
|
37.70
|
38.10
|
28.78
|
332,300
|
|
11/18/2021
|
+1.90 / +5.26%
|
37.00
|
38.10
|
36.50
|
38.00
|
37.50
|
29.01
|
487,300
|
|
11/17/2021
|
+1.60 / +4.61%
|
35.20
|
36.70
|
34.80
|
36.30
|
36.10
|
27.71
|
225,600
|
|
11/16/2021
|
+0.80 / +2.33%
|
34.50
|
35.90
|
34.30
|
35.10
|
34.70
|
26.79
|
296,400
|
|
11/15/2021
|
-0.30 / -0.86%
|
34.80
|
34.80
|
34.00
|
34.40
|
34.30
|
26.26
|
225,600
|
|
11/12/2021
|
-0.20 / -0.57%
|
35.00
|
35.20
|
34.40
|
34.80
|
34.70
|
26.56
|
235,400
|
|
11/11/2021
|
-0.50 / -1.40%
|
35.70
|
35.70
|
34.30
|
35.20
|
35.00
|
26.87
|
190,100
|
|
11/10/2021
|
-1.50 / -4.04%
|
36.60
|
36.60
|
35.20
|
35.60
|
35.70
|
27.17
|
344,500
|
|
11/9/2021
|
-1.00 / -2.68%
|
36.50
|
39.00
|
35.90
|
36.30
|
37.10
|
27.71
|
462,300
|
|
11/8/2021
|
-0.30 / -0.80%
|
38.00
|
38.00
|
36.10
|
37.30
|
37.29
|
28.47
|
164,600
|
|
11/5/2021
|
+0.50 / +1.34%
|
37.70
|
38.00
|
37.20
|
37.90
|
37.60
|
28.93
|
171,700
|
|
11/4/2021
|
+2.30 / +6.50%
|
37.00
|
38.30
|
36.80
|
37.70
|
37.40
|
28.78
|
183,300
|
|
11/3/2021
|
+1.40 / +4.03%
|
34.90
|
38.00
|
33.30
|
36.10
|
35.40
|
27.55
|
625,000
|
|
11/2/2021
|
-0.90 / -2.51%
|
35.80
|
35.80
|
34.00
|
34.90
|
34.70
|
26.64
|
307,600
|
|
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
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:00 PM
|
|
|
|
|