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 5/10/2021
|
|
Open |
24.50 |
High |
24.60 |
Low |
24.20 |
Volume |
168,200 |
Split-adjusted Price |
18.70 |
|
|
VOC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/10/2021
|
-0.20 / -0.81%
|
24.50
|
24.60
|
24.20
|
24.50
|
24.35
|
18.70
|
168,200
|
|
5/7/2021
|
-0.40 / -1.60%
|
24.90
|
25.00
|
24.40
|
24.60
|
24.69
|
18.78
|
221,100
|
|
5/6/2021
|
-0.10 / -0.40%
|
25.10
|
25.20
|
24.80
|
25.00
|
24.99
|
19.08
|
244,000
|
|
5/5/2021
|
+0.20 / +0.80%
|
25.00
|
25.40
|
25.00
|
25.10
|
25.09
|
19.16
|
207,600
|
|
5/4/2021
|
0.00 / 0.00%
|
24.90
|
25.20
|
24.20
|
25.00
|
24.89
|
19.08
|
213,500
|
|
4/29/2021
|
-0.10 / -0.40%
|
25.00
|
25.30
|
24.90
|
25.00
|
25.01
|
19.08
|
209,600
|
|
4/28/2021
|
0.00 / 0.00%
|
25.00
|
25.20
|
25.00
|
25.10
|
25.06
|
19.16
|
147,000
|
|
4/27/2021
|
-0.20 / -0.79%
|
25.40
|
25.40
|
25.00
|
25.20
|
25.08
|
19.24
|
150,800
|
|
4/26/2021
|
+0.70 / +2.80%
|
25.00
|
26.40
|
24.90
|
25.70
|
25.43
|
19.62
|
506,100
|
|
4/23/2021
|
-0.10 / -0.40%
|
24.80
|
25.20
|
24.80
|
25.20
|
25.01
|
19.24
|
168,100
|
|
4/22/2021
|
+0.20 / +0.81%
|
24.80
|
26.00
|
24.80
|
25.00
|
25.33
|
19.08
|
363,400
|
|
4/20/2021
|
0.00 / 0.00%
|
24.80
|
25.00
|
24.70
|
24.80
|
24.83
|
18.93
|
199,000
|
|
4/19/2021
|
+0.10 / +0.40%
|
24.70
|
25.00
|
24.70
|
24.80
|
24.80
|
18.93
|
157,600
|
|
4/16/2021
|
-0.10 / -0.40%
|
25.00
|
25.10
|
24.30
|
25.00
|
24.71
|
19.08
|
207,200
|
|
4/15/2021
|
0.00 / 0.00%
|
25.10
|
25.40
|
24.90
|
25.10
|
25.08
|
19.16
|
274,400
|
|
4/14/2021
|
-0.30 / -1.17%
|
25.00
|
25.40
|
24.80
|
25.30
|
25.14
|
19.31
|
210,900
|
|
4/13/2021
|
-0.90 / -3.42%
|
26.00
|
26.00
|
25.20
|
25.40
|
25.59
|
19.39
|
287,400
|
|
4/12/2021
|
-0.40 / -1.51%
|
26.50
|
27.00
|
26.00
|
26.10
|
26.33
|
19.92
|
283,300
|
|
4/9/2021
|
+1.00 / +3.92%
|
25.70
|
27.00
|
25.60
|
26.50
|
26.46
|
20.23
|
580,700
|
|
4/8/2021
|
+1.10 / +4.44%
|
25.00
|
26.00
|
24.90
|
25.90
|
25.46
|
19.77
|
512,700
|
|
4/7/2021
|
+0.30 / +1.21%
|
24.60
|
25.00
|
24.50
|
25.00
|
24.83
|
19.08
|
188,100
|
|
4/6/2021
|
-0.20 / -0.80%
|
24.80
|
24.90
|
24.60
|
24.80
|
24.73
|
18.93
|
320,100
|
|
4/5/2021
|
-0.30 / -1.19%
|
25.50
|
25.50
|
24.80
|
25.00
|
24.97
|
19.08
|
247,100
|
|
4/2/2021
|
+0.40 / +1.61%
|
25.40
|
25.50
|
25.00
|
25.30
|
25.27
|
19.31
|
234,600
|
|
4/1/2021
|
+0.50 / +2.02%
|
24.80
|
25.60
|
24.50
|
25.30
|
24.91
|
19.31
|
294,800
|
|
3/31/2021
|
-0.10 / -0.40%
|
25.10
|
25.20
|
24.60
|
24.80
|
24.82
|
18.93
|
211,900
|
|
3/30/2021
|
-0.10 / -0.40%
|
25.00
|
25.10
|
24.80
|
24.90
|
24.92
|
19.01
|
128,300
|
|
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
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:00 PM
|
|
|
|
|