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 3/29/2021
|
|
Open |
25.40 |
High |
25.50 |
Low |
24.70 |
Volume |
201,500 |
Split-adjusted Price |
19.08 |
|
|
VOC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
3/29/2021
|
+0.40 / +1.63%
|
25.40
|
25.50
|
24.70
|
25.00
|
25.02
|
19.08
|
201,500
|
|
3/26/2021
|
-0.60 / -2.35%
|
25.20
|
25.40
|
22.00
|
24.90
|
24.58
|
19.01
|
564,200
|
|
3/25/2021
|
-0.30 / -1.17%
|
26.00
|
26.00
|
25.30
|
25.40
|
25.51
|
19.39
|
308,800
|
|
3/24/2021
|
-0.50 / -1.90%
|
26.30
|
26.30
|
25.40
|
25.80
|
25.71
|
19.69
|
492,200
|
|
3/23/2021
|
-0.20 / -0.76%
|
26.40
|
26.70
|
26.00
|
26.20
|
26.31
|
20.00
|
595,200
|
|
3/22/2021
|
+0.70 / +2.73%
|
26.00
|
26.90
|
25.90
|
26.30
|
26.36
|
20.07
|
704,800
|
|
3/19/2021
|
-0.20 / -0.76%
|
26.60
|
26.60
|
25.30
|
26.00
|
25.56
|
19.85
|
445,500
|
|
3/18/2021
|
-0.10 / -0.38%
|
26.20
|
26.60
|
25.90
|
25.90
|
26.16
|
19.77
|
339,700
|
|
3/17/2021
|
+0.50 / +1.94%
|
26.10
|
26.70
|
25.60
|
26.30
|
26.03
|
20.07
|
708,800
|
|
3/16/2021
|
+1.90 / +7.85%
|
24.50
|
27.20
|
24.50
|
26.10
|
25.77
|
19.92
|
1,031,500
|
|
3/15/2021
|
+0.20 / +0.83%
|
24.20
|
24.50
|
24.00
|
24.40
|
24.24
|
18.62
|
204,800
|
|
3/12/2021
|
-0.20 / -0.82%
|
24.50
|
24.50
|
23.80
|
24.10
|
24.21
|
18.40
|
203,500
|
|
3/11/2021
|
0.00 / 0.00%
|
24.60
|
24.70
|
24.10
|
24.50
|
24.31
|
18.70
|
297,100
|
|
3/10/2021
|
-0.30 / -1.20%
|
24.50
|
24.90
|
24.20
|
24.60
|
24.51
|
18.78
|
183,900
|
|
3/9/2021
|
+0.10 / +0.40%
|
25.20
|
25.40
|
24.70
|
24.90
|
24.91
|
19.01
|
419,400
|
|
3/8/2021
|
+2.00 / +8.62%
|
23.70
|
25.60
|
23.70
|
25.20
|
24.82
|
19.24
|
707,600
|
|
3/5/2021
|
+0.60 / +2.62%
|
22.60
|
23.70
|
22.50
|
23.50
|
23.16
|
17.94
|
368,100
|
|
3/4/2021
|
-0.30 / -1.30%
|
23.10
|
23.30
|
22.40
|
22.80
|
22.88
|
17.40
|
302,200
|
|
3/3/2021
|
-0.20 / -0.86%
|
23.20
|
23.40
|
22.90
|
23.00
|
23.11
|
17.56
|
197,600
|
|
3/2/2021
|
+0.40 / +1.75%
|
23.30
|
23.80
|
22.90
|
23.30
|
23.20
|
17.78
|
127,300
|
|
3/1/2021
|
+0.80 / +3.57%
|
22.40
|
23.30
|
22.40
|
23.20
|
22.91
|
17.71
|
283,000
|
|
2/26/2021
|
0.00 / 0.00%
|
22.30
|
23.20
|
22.10
|
22.40
|
22.37
|
17.10
|
226,000
|
|
2/25/2021
|
-0.20 / -0.88%
|
22.70
|
22.70
|
22.20
|
22.50
|
22.41
|
17.17
|
219,900
|
|
2/24/2021
|
-0.60 / -2.60%
|
23.30
|
23.40
|
22.30
|
22.50
|
22.69
|
17.17
|
477,600
|
|
2/23/2021
|
-0.40 / -1.69%
|
23.50
|
23.50
|
23.00
|
23.20
|
23.10
|
17.71
|
366,500
|
|
2/22/2021
|
-0.30 / -1.26%
|
23.80
|
23.90
|
23.30
|
23.50
|
23.63
|
17.94
|
219,500
|
|
2/19/2021
|
+0.40 / +1.71%
|
23.60
|
24.00
|
23.00
|
23.80
|
23.76
|
18.17
|
384,700
|
|
2/18/2021
|
+0.60 / +2.60%
|
23.20
|
24.00
|
22.70
|
23.70
|
23.36
|
18.09
|
536,200
|
|
2/17/2021
|
+0.90 / +4.02%
|
22.50
|
23.40
|
22.50
|
23.30
|
23.07
|
17.78
|
259,200
|
|
2/9/2021
|
+0.10 / +0.44%
|
22.00
|
22.90
|
21.90
|
22.70
|
22.43
|
17.33
|
190,500
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:00 PM
|
|
|
|
|