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 5/28/2021
|
|
Open |
24.10 |
High |
24.50 |
Low |
23.90 |
Volume |
157,100 |
Split-adjusted Price |
18.70 |
|
|
VOC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/28/2021
|
+0.40 / +1.66%
|
24.10
|
24.50
|
23.90
|
24.50
|
24.10
|
18.70
|
157,100
|
|
5/27/2021
|
-0.20 / -0.82%
|
24.40
|
24.40
|
23.80
|
24.20
|
24.10
|
18.47
|
284,900
|
|
5/26/2021
|
-0.20 / -0.81%
|
24.50
|
24.60
|
24.20
|
24.40
|
24.40
|
18.62
|
159,000
|
|
5/25/2021
|
-0.20 / -0.81%
|
25.20
|
25.20
|
24.40
|
24.50
|
24.60
|
18.70
|
155,300
|
|
5/24/2021
|
+0.90 / +3.73%
|
24.30
|
25.00
|
24.10
|
25.00
|
24.70
|
19.08
|
146,000
|
|
5/21/2021
|
-0.40 / -1.63%
|
24.70
|
24.70
|
23.80
|
24.10
|
24.10
|
18.40
|
387,600
|
|
5/20/2021
|
-0.30 / -1.20%
|
24.70
|
24.80
|
24.30
|
24.60
|
24.50
|
18.78
|
90,500
|
|
5/19/2021
|
-1.00 / -3.91%
|
25.50
|
26.00
|
24.60
|
24.60
|
24.92
|
18.78
|
128,100
|
|
5/18/2021
|
+0.90 / +3.69%
|
24.80
|
26.30
|
24.80
|
25.30
|
25.55
|
19.31
|
502,500
|
|
5/17/2021
|
0.00 / 0.00%
|
24.70
|
24.80
|
24.20
|
24.80
|
24.45
|
18.93
|
106,600
|
|
5/14/2021
|
-0.20 / -0.80%
|
24.90
|
24.90
|
24.60
|
24.70
|
24.75
|
18.85
|
97,100
|
|
5/13/2021
|
+0.20 / +0.81%
|
24.80
|
25.30
|
24.60
|
25.00
|
24.86
|
19.08
|
133,600
|
|
5/12/2021
|
+0.50 / +2.04%
|
24.70
|
25.20
|
24.60
|
25.00
|
24.83
|
19.08
|
109,100
|
|
5/11/2021
|
+0.10 / +0.41%
|
24.20
|
24.90
|
24.20
|
24.40
|
24.50
|
18.62
|
103,200
|
|
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
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:00 PM
|
|
|
|
|