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 7/1/2021
|
|
Open |
27.60 |
High |
28.00 |
Low |
27.50 |
Volume |
310,500 |
Split-adjusted Price |
21.37 |
|
|
VOC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
7/1/2021
|
+0.10 / +0.36%
|
27.60
|
28.00
|
27.50
|
28.00
|
27.80
|
21.37
|
310,500
|
|
6/30/2021
|
-0.10 / -0.36%
|
28.00
|
28.40
|
27.60
|
28.00
|
27.90
|
21.37
|
182,200
|
|
6/29/2021
|
-0.10 / -0.35%
|
28.20
|
28.60
|
27.90
|
28.20
|
28.10
|
21.52
|
195,600
|
|
6/28/2021
|
+1.30 / +4.80%
|
27.50
|
28.60
|
27.50
|
28.40
|
28.30
|
21.68
|
573,200
|
|
6/25/2021
|
+0.60 / +2.23%
|
27.10
|
27.50
|
26.90
|
27.50
|
27.10
|
20.99
|
292,300
|
|
6/24/2021
|
0.00 / 0.00%
|
27.30
|
27.30
|
26.70
|
27.10
|
26.90
|
20.69
|
337,300
|
|
6/23/2021
|
-0.10 / -0.36%
|
27.10
|
27.50
|
26.90
|
27.30
|
27.10
|
20.84
|
312,600
|
|
6/22/2021
|
+0.10 / +0.37%
|
26.90
|
28.30
|
26.50
|
27.10
|
27.40
|
20.69
|
411,900
|
|
6/21/2021
|
-0.80 / -2.89%
|
27.60
|
27.70
|
26.80
|
26.90
|
27.00
|
20.53
|
370,600
|
|
6/18/2021
|
+0.60 / +2.22%
|
27.80
|
28.10
|
27.40
|
27.60
|
27.70
|
21.07
|
402,200
|
|
6/17/2021
|
+0.80 / +2.96%
|
26.60
|
28.20
|
26.00
|
27.80
|
27.00
|
21.22
|
798,500
|
|
6/16/2021
|
-1.00 / -3.62%
|
27.60
|
27.60
|
26.50
|
26.60
|
27.00
|
20.30
|
486,700
|
|
6/15/2021
|
-0.40 / -1.44%
|
27.70
|
28.10
|
27.20
|
27.30
|
27.60
|
20.84
|
356,500
|
|
6/14/2021
|
+2.30 / +8.98%
|
26.00
|
28.90
|
25.90
|
27.90
|
27.70
|
21.30
|
1,669,900
|
|
6/11/2021
|
+0.70 / +2.80%
|
25.30
|
26.00
|
25.00
|
25.70
|
25.60
|
19.62
|
270,900
|
|
6/10/2021
|
0.00 / 0.00%
|
25.10
|
25.30
|
24.90
|
25.10
|
25.00
|
19.16
|
179,700
|
|
6/9/2021
|
-0.40 / -1.56%
|
25.60
|
25.60
|
24.90
|
25.20
|
25.10
|
19.24
|
343,400
|
|
6/8/2021
|
+0.70 / +2.81%
|
25.00
|
26.50
|
24.80
|
25.60
|
25.60
|
19.54
|
519,500
|
|
6/7/2021
|
-0.30 / -1.18%
|
25.40
|
25.50
|
24.60
|
25.20
|
24.94
|
19.24
|
268,000
|
|
6/4/2021
|
-0.40 / -1.56%
|
26.20
|
26.30
|
25.10
|
25.20
|
25.50
|
19.24
|
271,400
|
|
6/3/2021
|
+1.50 / +6.12%
|
24.70
|
26.30
|
24.60
|
26.00
|
25.60
|
19.85
|
687,600
|
|
6/2/2021
|
+0.80 / +3.36%
|
24.20
|
24.80
|
24.00
|
24.60
|
24.50
|
18.78
|
308,600
|
|
6/1/2021
|
-0.20 / -0.84%
|
23.90
|
24.00
|
23.60
|
23.70
|
23.80
|
18.09
|
174,900
|
|
5/31/2021
|
-0.10 / -0.41%
|
24.20
|
24.20
|
23.70
|
24.00
|
23.90
|
18.32
|
174,100
|
|
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
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:00 PM
|
|
|
|
|