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 5/15/2023
|
|
Open |
25.70 |
High |
26.00 |
Low |
25.00 |
Volume |
212,800 |
Split-adjusted Price |
20.90 |
|
|
VOC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/15/2023
|
-0.50 / -1.96%
|
25.70
|
26.00
|
25.00
|
25.00
|
25.20
|
20.90
|
212,800
|
|
5/12/2023
|
+0.80 / +3.21%
|
25.10
|
25.80
|
25.00
|
25.70
|
25.50
|
21.48
|
231,900
|
|
5/11/2023
|
0.00 / 0.00%
|
25.00
|
25.00
|
24.80
|
25.00
|
24.90
|
20.90
|
142,400
|
|
5/10/2023
|
0.00 / 0.00%
|
25.00
|
25.10
|
24.80
|
25.00
|
25.00
|
20.90
|
117,700
|
|
5/9/2023
|
-0.40 / -1.59%
|
25.20
|
25.50
|
24.70
|
24.80
|
25.00
|
20.73
|
115,400
|
|
5/8/2023
|
+0.60 / +2.43%
|
24.70
|
25.50
|
24.70
|
25.30
|
25.20
|
21.15
|
175,700
|
|
5/5/2023
|
-0.20 / -0.80%
|
25.10
|
25.10
|
24.50
|
24.70
|
24.70
|
20.64
|
93,900
|
|
5/4/2023
|
+0.10 / +0.40%
|
24.90
|
25.60
|
24.70
|
24.90
|
24.90
|
20.81
|
66,600
|
|
4/28/2023
|
+0.30 / +1.22%
|
24.90
|
25.20
|
24.60
|
24.90
|
24.80
|
20.81
|
177,400
|
|
4/27/2023
|
+0.20 / +0.81%
|
24.60
|
24.90
|
24.50
|
24.80
|
24.60
|
20.73
|
135,000
|
|
4/26/2023
|
-0.40 / -1.59%
|
24.80
|
25.10
|
24.40
|
24.80
|
24.60
|
20.73
|
136,600
|
|
4/25/2023
|
+0.10 / +0.40%
|
24.70
|
25.90
|
24.70
|
24.80
|
25.20
|
20.73
|
180,100
|
|
4/24/2023
|
-1.60 / -6.15%
|
25.00
|
25.40
|
24.10
|
24.40
|
24.70
|
20.39
|
229,800
|
|
4/21/2023
|
-1.90 / -6.99%
|
27.10
|
28.50
|
25.00
|
25.30
|
26.00
|
21.15
|
531,100
|
|
4/20/2023
|
+0.80 / +3.08%
|
26.80
|
27.90
|
26.30
|
26.80
|
27.20
|
22.40
|
457,300
|
|
4/19/2023
|
+2.50 / +10.42%
|
24.00
|
26.90
|
24.00
|
26.50
|
26.00
|
22.15
|
960,600
|
|
4/18/2023
|
+0.40 / +1.68%
|
24.10
|
24.30
|
23.70
|
24.20
|
24.00
|
20.23
|
71,200
|
|
4/17/2023
|
-0.70 / -2.89%
|
24.00
|
24.10
|
23.50
|
23.50
|
23.80
|
19.64
|
80,600
|
|
4/14/2023
|
-0.50 / -2.04%
|
24.60
|
24.70
|
23.80
|
24.00
|
24.20
|
20.06
|
106,000
|
|
4/13/2023
|
+0.70 / +2.93%
|
23.90
|
25.00
|
23.90
|
24.60
|
24.50
|
20.56
|
277,800
|
|
4/12/2023
|
+0.80 / +3.45%
|
23.20
|
24.40
|
23.20
|
24.00
|
23.90
|
20.06
|
165,600
|
|
4/11/2023
|
0.00 / 0.00%
|
23.50
|
23.50
|
23.00
|
23.40
|
23.20
|
19.56
|
73,500
|
|
4/10/2023
|
-0.30 / -1.28%
|
23.50
|
23.60
|
23.20
|
23.20
|
23.40
|
19.39
|
119,500
|
|
4/7/2023
|
-0.30 / -1.26%
|
23.60
|
23.80
|
23.30
|
23.50
|
23.50
|
19.64
|
124,000
|
|
4/6/2023
|
-0.50 / -2.07%
|
24.10
|
24.10
|
23.50
|
23.60
|
23.80
|
19.73
|
147,000
|
|
4/5/2023
|
-0.10 / -0.41%
|
24.20
|
24.30
|
24.00
|
24.00
|
24.10
|
20.06
|
71,700
|
|
4/4/2023
|
+0.10 / +0.42%
|
23.90
|
24.30
|
23.90
|
24.10
|
24.10
|
20.14
|
67,400
|
|
4/3/2023
|
-0.10 / -0.41%
|
24.20
|
24.20
|
23.80
|
24.10
|
24.00
|
20.14
|
141,600
|
|
3/31/2023
|
-0.50 / -2.03%
|
24.40
|
24.40
|
24.00
|
24.10
|
24.20
|
20.14
|
77,600
|
|
3/30/2023
|
-0.30 / -1.22%
|
24.90
|
25.00
|
24.30
|
24.30
|
24.60
|
20.31
|
119,000
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:00 PM
|
|
|
|
|