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 7/31/2023
|
|
Open |
23.50 |
High |
23.60 |
Low |
23.30 |
Volume |
76,300 |
Split-adjusted Price |
19.56 |
|
|
VOC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
7/31/2023
|
-0.10 / -0.43%
|
23.50
|
23.60
|
23.30
|
23.40
|
23.40
|
19.56
|
76,300
|
|
7/28/2023
|
+0.10 / +0.43%
|
23.50
|
23.60
|
23.40
|
23.50
|
23.50
|
19.64
|
77,300
|
|
7/27/2023
|
-0.10 / -0.42%
|
23.60
|
23.60
|
23.30
|
23.50
|
23.40
|
19.64
|
145,700
|
|
7/26/2023
|
0.00 / 0.00%
|
23.80
|
23.90
|
23.50
|
23.60
|
23.60
|
19.73
|
81,900
|
|
7/25/2023
|
-0.20 / -0.84%
|
23.80
|
23.80
|
23.50
|
23.60
|
23.60
|
19.73
|
124,000
|
|
7/24/2023
|
-0.10 / -0.42%
|
24.00
|
24.10
|
23.70
|
23.80
|
23.80
|
19.89
|
94,100
|
|
7/21/2023
|
+0.50 / +2.13%
|
23.60
|
24.20
|
23.60
|
24.00
|
23.90
|
20.06
|
160,000
|
|
7/20/2023
|
-0.10 / -0.42%
|
23.60
|
23.70
|
23.40
|
23.50
|
23.50
|
19.64
|
66,400
|
|
7/19/2023
|
0.00 / 0.00%
|
23.80
|
23.90
|
23.50
|
23.60
|
23.60
|
19.73
|
66,500
|
|
7/18/2023
|
+0.10 / +0.42%
|
23.70
|
23.90
|
23.60
|
23.80
|
23.60
|
19.89
|
78,200
|
|
7/17/2023
|
-0.10 / -0.42%
|
23.80
|
23.90
|
23.50
|
23.70
|
23.70
|
19.81
|
83,700
|
|
7/14/2023
|
-0.40 / -1.67%
|
23.90
|
24.10
|
23.60
|
23.60
|
23.80
|
19.73
|
84,400
|
|
7/13/2023
|
-0.10 / -0.41%
|
24.10
|
24.20
|
23.80
|
24.00
|
24.00
|
20.06
|
44,400
|
|
7/12/2023
|
+0.40 / +1.69%
|
23.80
|
24.50
|
23.80
|
24.10
|
24.10
|
20.14
|
157,800
|
|
7/11/2023
|
+0.20 / +0.85%
|
23.70
|
24.00
|
23.60
|
23.70
|
23.70
|
19.81
|
62,300
|
|
7/10/2023
|
+0.20 / +0.85%
|
23.60
|
23.70
|
23.40
|
23.70
|
23.50
|
19.81
|
63,700
|
|
7/7/2023
|
-0.10 / -0.42%
|
23.60
|
23.70
|
23.40
|
23.50
|
23.50
|
19.64
|
72,000
|
|
7/6/2023
|
-0.20 / -0.84%
|
23.80
|
23.80
|
23.50
|
23.50
|
23.60
|
19.64
|
59,500
|
|
7/5/2023
|
+0.10 / +0.42%
|
23.70
|
23.90
|
23.60
|
23.80
|
23.70
|
19.89
|
70,100
|
|
7/4/2023
|
+0.30 / +1.27%
|
23.80
|
23.90
|
23.60
|
23.90
|
23.70
|
19.98
|
47,300
|
|
7/3/2023
|
+0.20 / +0.85%
|
23.70
|
23.90
|
23.50
|
23.70
|
23.60
|
19.81
|
20,700
|
|
6/30/2023
|
+0.20 / +0.85%
|
23.60
|
23.80
|
23.40
|
23.80
|
23.50
|
19.89
|
59,600
|
|
6/29/2023
|
-0.20 / -0.84%
|
23.90
|
23.90
|
23.40
|
23.70
|
23.60
|
19.81
|
67,600
|
|
6/28/2023
|
-0.20 / -0.83%
|
24.40
|
24.40
|
23.70
|
23.90
|
23.90
|
19.98
|
68,000
|
|
6/27/2023
|
-0.20 / -0.82%
|
24.60
|
24.60
|
24.00
|
24.20
|
24.10
|
20.23
|
79,300
|
|
6/26/2023
|
-0.30 / -1.21%
|
25.10
|
25.10
|
24.00
|
24.40
|
24.40
|
20.39
|
114,900
|
|
6/23/2023
|
+1.10 / +4.64%
|
23.90
|
24.90
|
23.90
|
24.80
|
24.70
|
20.73
|
352,200
|
|
6/22/2023
|
+0.30 / +1.27%
|
23.80
|
23.90
|
23.60
|
23.90
|
23.70
|
19.98
|
1,713,788
|
|
6/21/2023
|
+0.30 / +1.28%
|
23.50
|
23.70
|
23.40
|
23.70
|
23.60
|
19.81
|
49,900
|
|
6/20/2023
|
0.00 / 0.00%
|
23.40
|
23.60
|
23.30
|
23.50
|
23.40
|
19.64
|
54,700
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:00 PM
|
|
|
|
|