Vietnam Vegetable Oils Industry Corporation - Joint Stock Company (VOC : UPCOM)
Consumer Goods : Food Products
|
18.10
+0.10/+0.56%
3:05:03 PM
|
|
|
Closing price on 6/6/2017
|
|
Open |
27.70 |
High |
27.70 |
Low |
27.00 |
Volume |
21,480 |
Split-adjusted Price |
14.97 |
|
|
VOC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
6/6/2017
|
-0.20 / -0.74%
|
27.70
|
27.70
|
27.00
|
27.00
|
27.02
|
14.97
|
21,480
|
|
6/5/2017
|
+0.30 / +1.12%
|
27.30
|
27.50
|
27.10
|
27.20
|
27.21
|
15.08
|
18,500
|
|
6/2/2017
|
+0.10 / +0.37%
|
26.90
|
27.20
|
26.80
|
27.20
|
26.92
|
15.08
|
36,204
|
|
6/1/2017
|
+0.10 / +0.37%
|
26.60
|
27.10
|
26.50
|
27.10
|
26.69
|
15.02
|
22,009
|
|
5/31/2017
|
-0.40 / -1.46%
|
27.10
|
27.50
|
26.90
|
27.00
|
26.99
|
14.97
|
32,060
|
|
5/30/2017
|
-0.10 / -0.36%
|
27.40
|
27.50
|
26.90
|
27.40
|
27.27
|
15.19
|
84,410
|
|
5/29/2017
|
-0.50 / -1.79%
|
28.50
|
28.50
|
27.50
|
27.50
|
27.80
|
15.24
|
37,823
|
|
5/26/2017
|
+0.10 / +0.36%
|
29.50
|
29.50
|
28.00
|
28.00
|
28.01
|
15.52
|
70,310
|
|
5/25/2017
|
-0.60 / -2.11%
|
28.60
|
28.60
|
27.90
|
27.90
|
28.03
|
15.47
|
40,901
|
|
5/24/2017
|
-0.40 / -1.38%
|
28.50
|
28.60
|
28.50
|
28.50
|
28.55
|
15.80
|
3,104
|
|
5/23/2017
|
+0.30 / +1.05%
|
28.00
|
29.00
|
28.00
|
28.90
|
28.71
|
16.02
|
24,456
|
|
5/22/2017
|
-0.70 / -2.39%
|
30.00
|
30.00
|
28.60
|
28.60
|
28.82
|
15.85
|
2,748,785
|
|
5/19/2017
|
0.00 / 0.00%
|
29.20
|
29.50
|
28.80
|
29.40
|
29.26
|
16.30
|
40,400
|
|
5/18/2017
|
+0.10 / +0.34%
|
30.00
|
30.00
|
28.90
|
29.40
|
29.24
|
16.30
|
8,260,810
|
|
5/17/2017
|
0.00 / 0.00%
|
29.70
|
29.70
|
29.20
|
29.30
|
29.41
|
16.24
|
6,975,615
|
|
5/16/2017
|
0.00 / 0.00%
|
29.60
|
30.00
|
29.30
|
29.30
|
29.72
|
16.24
|
43,100
|
|
5/15/2017
|
-0.60 / -2.01%
|
29.50
|
29.90
|
29.30
|
29.30
|
29.61
|
16.24
|
7,471,100
|
|
5/12/2017
|
+0.60 / +2.05%
|
29.50
|
30.30
|
29.30
|
29.80
|
29.89
|
16.52
|
6,472,610
|
|
5/11/2017
|
+0.10 / +0.34%
|
29.00
|
31.00
|
28.60
|
29.20
|
30.02
|
16.19
|
5,443,660
|
|
5/10/2017
|
+0.60 / +2.11%
|
28.90
|
29.20
|
28.50
|
29.10
|
28.98
|
16.13
|
690,800
|
|
5/9/2017
|
-0.10 / -0.35%
|
28.00
|
28.90
|
27.80
|
28.50
|
28.49
|
15.80
|
154,100
|
|
5/8/2017
|
-0.10 / -0.35%
|
28.50
|
28.60
|
28.00
|
28.60
|
28.29
|
15.85
|
131,810
|
|
5/5/2017
|
-0.90 / -3.01%
|
29.20
|
29.30
|
28.00
|
29.00
|
28.74
|
16.08
|
246,660
|
|
5/4/2017
|
+0.20 / +0.67%
|
29.00
|
29.90
|
28.70
|
29.90
|
29.38
|
16.57
|
32,510
|
|
5/3/2017
|
+0.20 / +0.68%
|
30.00
|
30.00
|
29.00
|
29.70
|
29.77
|
16.46
|
57,200
|
|
4/28/2017
|
+2.80 / +10.00%
|
28.00
|
31.00
|
28.00
|
30.80
|
29.50
|
17.07
|
247,360
|
|
4/27/2017
|
+0.50 / +1.82%
|
26.70
|
28.00
|
26.70
|
28.00
|
27.43
|
15.52
|
24,400
|
|
4/26/2017
|
0.00 / 0.00%
|
27.50
|
27.50
|
27.10
|
27.50
|
27.24
|
15.24
|
9,300
|
|
4/25/2017
|
-0.20 / -0.72%
|
26.30
|
28.10
|
26.30
|
27.50
|
27.53
|
15.24
|
59,320
|
|
4/24/2017
|
+3.60 / +14.94%
|
27.00
|
27.70
|
27.00
|
27.70
|
27.45
|
15.35
|
10,438,300
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:03 PM
|
|
|
|
|