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 2/5/2021
|
|
Open |
21.80 |
High |
22.00 |
Low |
21.60 |
Volume |
226,100 |
Split-adjusted Price |
16.72 |
|
|
VOC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
2/5/2021
|
+0.10 / +0.46%
|
21.80
|
22.00
|
21.60
|
21.90
|
21.82
|
16.72
|
226,100
|
|
2/4/2021
|
+0.20 / +0.93%
|
21.90
|
22.20
|
21.30
|
21.80
|
21.82
|
16.64
|
270,700
|
|
2/3/2021
|
+0.80 / +3.79%
|
21.10
|
22.20
|
21.00
|
21.90
|
21.64
|
16.72
|
348,600
|
|
2/2/2021
|
0.00 / 0.00%
|
21.00
|
21.40
|
20.30
|
21.30
|
21.07
|
16.26
|
241,300
|
|
2/1/2021
|
-0.10 / -0.48%
|
21.20
|
22.10
|
20.70
|
20.90
|
21.28
|
15.95
|
279,800
|
|
1/29/2021
|
+1.60 / +7.88%
|
21.80
|
22.40
|
17.50
|
21.90
|
20.98
|
16.72
|
618,800
|
|
1/28/2021
|
-3.40 / -14.85%
|
22.00
|
22.00
|
19.50
|
19.50
|
20.32
|
14.88
|
921,100
|
|
1/27/2021
|
-1.20 / -4.96%
|
23.60
|
24.10
|
22.10
|
23.00
|
22.91
|
17.56
|
849,200
|
|
1/26/2021
|
-1.90 / -7.31%
|
26.00
|
26.00
|
23.00
|
24.10
|
24.23
|
18.40
|
1,121,500
|
|
1/25/2021
|
-1.20 / -4.44%
|
27.50
|
27.50
|
25.60
|
25.80
|
26.02
|
19.69
|
633,800
|
|
1/22/2021
|
-1.20 / -4.29%
|
27.80
|
27.90
|
26.50
|
26.80
|
27.05
|
20.46
|
1,004,200
|
|
1/21/2021
|
-0.60 / -2.11%
|
28.60
|
30.00
|
27.20
|
27.90
|
27.99
|
21.30
|
1,101,700
|
|
1/20/2021
|
+2.20 / +8.30%
|
26.90
|
29.50
|
26.90
|
28.70
|
28.47
|
21.91
|
1,120,100
|
|
1/19/2021
|
+2.00 / +8.03%
|
25.50
|
27.80
|
24.70
|
26.90
|
26.51
|
20.53
|
1,716,900
|
|
1/18/2021
|
+2.40 / +10.08%
|
24.20
|
26.90
|
23.40
|
26.20
|
24.89
|
20.00
|
2,270,500
|
|
1/15/2021
|
+1.30 / +5.73%
|
23.30
|
24.40
|
23.00
|
24.00
|
23.83
|
18.32
|
1,272,600
|
|
1/14/2021
|
+1.50 / +6.91%
|
22.00
|
23.60
|
21.40
|
23.20
|
22.72
|
17.71
|
1,595,600
|
|
1/13/2021
|
-0.90 / -4.04%
|
22.40
|
22.90
|
20.90
|
21.40
|
21.71
|
16.33
|
1,721,300
|
|
1/12/2021
|
-0.50 / -2.19%
|
22.80
|
22.80
|
22.00
|
22.30
|
22.29
|
17.02
|
872,400
|
|
1/11/2021
|
+0.10 / +0.44%
|
22.80
|
23.20
|
22.50
|
22.70
|
22.80
|
17.33
|
565,400
|
|
1/8/2021
|
-0.60 / -2.56%
|
22.80
|
23.00
|
22.00
|
22.80
|
22.62
|
17.40
|
471,200
|
|
1/7/2021
|
-1.60 / -6.53%
|
24.60
|
25.30
|
21.50
|
22.90
|
23.38
|
17.48
|
2,028,100
|
|
1/6/2021
|
+2.30 / +10.13%
|
22.90
|
25.00
|
22.90
|
25.00
|
24.45
|
19.08
|
1,710,000
|
|
1/5/2021
|
+0.10 / +0.44%
|
22.80
|
23.00
|
22.50
|
22.80
|
22.72
|
17.40
|
603,100
|
|
1/4/2021
|
+0.80 / +3.64%
|
22.10
|
23.00
|
22.10
|
22.80
|
22.73
|
17.40
|
338,700
|
|
12/31/2020
|
-0.10 / -0.45%
|
22.00
|
22.30
|
21.70
|
22.10
|
21.98
|
16.87
|
120,100
|
|
12/30/2020
|
-0.40 / -1.79%
|
22.20
|
22.60
|
22.00
|
22.00
|
22.18
|
16.79
|
360,600
|
|
12/29/2020
|
-0.10 / -0.44%
|
22.30
|
22.70
|
22.00
|
22.50
|
22.43
|
17.17
|
340,000
|
|
12/28/2020
|
-0.20 / -0.88%
|
22.80
|
22.90
|
22.50
|
22.60
|
22.63
|
17.25
|
228,400
|
|
12/25/2020
|
+1.10 / +5.02%
|
22.00
|
23.40
|
22.00
|
23.00
|
22.84
|
17.56
|
344,700
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:00 PM
|
|
|
|
|