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 3/8/2021
|
|
Open |
23.70 |
High |
25.60 |
Low |
23.70 |
Volume |
707,600 |
Split-adjusted Price |
19.24 |
|
|
VOC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
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
|
|
2/8/2021
|
+0.30 / +1.38%
|
22.10
|
24.00
|
21.90
|
22.10
|
22.58
|
16.87
|
515,500
|
|
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
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:00 PM
|
|
|
|
|