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 12/9/2021
|
|
Open |
36.50 |
High |
36.50 |
Low |
36.00 |
Volume |
270,900 |
Split-adjusted Price |
27.48 |
|
|
VOC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
12/9/2021
|
-0.50 / -1.37%
|
36.50
|
36.50
|
36.00
|
36.00
|
36.20
|
27.48
|
270,900
|
|
12/8/2021
|
+0.30 / +0.83%
|
36.70
|
36.90
|
36.20
|
36.40
|
36.50
|
27.78
|
98,600
|
|
12/7/2021
|
+0.10 / +0.28%
|
36.20
|
36.70
|
35.00
|
36.40
|
36.10
|
27.78
|
208,800
|
|
12/6/2021
|
-0.80 / -2.16%
|
36.90
|
37.10
|
35.80
|
36.20
|
36.30
|
27.63
|
297,100
|
|
12/3/2021
|
-0.10 / -0.27%
|
37.30
|
37.40
|
36.60
|
36.90
|
37.00
|
28.17
|
210,700
|
|
12/2/2021
|
+1.20 / +3.32%
|
36.50
|
37.40
|
36.50
|
37.30
|
36.99
|
28.47
|
167,100
|
|
12/1/2021
|
0.00 / 0.00%
|
36.00
|
36.30
|
36.00
|
36.30
|
36.10
|
27.71
|
92,100
|
|
11/30/2021
|
0.00 / 0.00%
|
36.00
|
36.90
|
36.00
|
36.00
|
36.30
|
27.48
|
111,500
|
|
11/29/2021
|
0.00 / 0.00%
|
36.20
|
36.60
|
35.80
|
36.60
|
36.00
|
27.94
|
100,100
|
|
11/26/2021
|
0.00 / 0.00%
|
36.60
|
37.00
|
36.40
|
36.60
|
36.60
|
27.94
|
157,400
|
|
11/25/2021
|
+0.20 / +0.55%
|
36.70
|
37.00
|
36.40
|
36.80
|
36.60
|
28.09
|
120,200
|
|
11/24/2021
|
-0.30 / -0.81%
|
37.10
|
37.10
|
36.20
|
36.80
|
36.60
|
28.09
|
161,700
|
|
11/23/2021
|
-1.50 / -3.91%
|
38.40
|
38.40
|
36.80
|
36.90
|
37.10
|
28.17
|
291,200
|
|
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
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:00 PM
|
|
|
|
|