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 8/17/2021
|
|
Open |
27.50 |
High |
28.10 |
Low |
27.00 |
Volume |
218,500 |
Split-adjusted Price |
21.14 |
|
|
VOC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
8/17/2021
|
+0.20 / +0.73%
|
27.50
|
28.10
|
27.00
|
27.70
|
27.60
|
21.14
|
218,500
|
|
8/16/2021
|
-0.20 / -0.72%
|
28.00
|
28.00
|
27.30
|
27.50
|
27.50
|
20.99
|
208,500
|
|
8/13/2021
|
-0.80 / -2.82%
|
27.90
|
28.10
|
27.50
|
27.60
|
27.70
|
21.07
|
157,600
|
|
8/12/2021
|
-0.50 / -1.77%
|
28.40
|
28.80
|
27.80
|
27.80
|
28.40
|
21.22
|
329,000
|
|
8/11/2021
|
+1.20 / +4.44%
|
27.10
|
28.80
|
27.10
|
28.20
|
28.30
|
21.52
|
578,800
|
|
8/10/2021
|
+0.20 / +0.74%
|
26.90
|
27.30
|
26.80
|
27.10
|
27.00
|
20.69
|
103,800
|
|
8/9/2021
|
+0.10 / +0.37%
|
27.00
|
27.10
|
26.80
|
27.10
|
26.90
|
20.69
|
88,700
|
|
8/6/2021
|
0.00 / 0.00%
|
26.80
|
27.00
|
26.80
|
27.00
|
27.00
|
20.61
|
113,400
|
|
8/5/2021
|
+0.10 / +0.37%
|
27.40
|
27.40
|
26.80
|
27.10
|
27.00
|
20.69
|
65,100
|
|
8/4/2021
|
+0.50 / +1.86%
|
26.80
|
27.40
|
26.60
|
27.40
|
27.00
|
20.91
|
113,100
|
|
8/3/2021
|
-0.30 / -1.11%
|
27.30
|
27.30
|
26.70
|
26.80
|
26.90
|
20.46
|
62,900
|
|
8/2/2021
|
+0.30 / +1.12%
|
27.00
|
27.20
|
26.60
|
27.10
|
27.10
|
20.69
|
102,700
|
|
7/30/2021
|
0.00 / 0.00%
|
26.90
|
26.90
|
26.60
|
26.80
|
26.80
|
20.46
|
97,400
|
|
7/29/2021
|
+0.10 / +0.37%
|
27.00
|
27.00
|
26.70
|
26.80
|
26.80
|
20.46
|
84,000
|
|
7/28/2021
|
+0.10 / +0.37%
|
26.90
|
26.90
|
26.50
|
26.80
|
26.70
|
20.46
|
66,700
|
|
7/27/2021
|
+0.60 / +2.28%
|
26.30
|
27.00
|
26.30
|
26.90
|
26.70
|
20.53
|
93,500
|
|
7/26/2021
|
-0.10 / -0.38%
|
26.10
|
26.60
|
26.00
|
26.50
|
26.30
|
20.23
|
144,100
|
|
7/23/2021
|
-0.20 / -0.75%
|
26.50
|
26.90
|
26.20
|
26.40
|
26.60
|
20.15
|
92,200
|
|
7/22/2021
|
+0.60 / +2.29%
|
26.30
|
27.00
|
25.90
|
26.80
|
26.60
|
20.46
|
84,700
|
|
7/21/2021
|
+0.10 / +0.38%
|
26.20
|
26.70
|
26.00
|
26.30
|
26.20
|
20.07
|
65,400
|
|
7/20/2021
|
+1.00 / +3.92%
|
25.70
|
26.50
|
25.70
|
26.50
|
26.20
|
20.23
|
144,800
|
|
7/19/2021
|
-0.30 / -1.15%
|
26.00
|
26.00
|
25.00
|
25.80
|
25.50
|
19.69
|
188,400
|
|
7/16/2021
|
+0.50 / +1.95%
|
26.00
|
26.20
|
25.70
|
26.10
|
26.10
|
19.92
|
130,500
|
|
7/15/2021
|
+0.90 / +3.59%
|
25.10
|
26.00
|
24.80
|
26.00
|
25.60
|
19.85
|
64,600
|
|
7/14/2021
|
0.00 / 0.00%
|
25.20
|
25.20
|
24.90
|
25.20
|
25.10
|
19.24
|
80,700
|
|
7/13/2021
|
+0.30 / +1.20%
|
25.90
|
25.90
|
24.80
|
25.40
|
25.20
|
19.39
|
97,900
|
|
7/12/2021
|
-0.50 / -1.91%
|
25.10
|
25.70
|
24.50
|
25.70
|
25.10
|
19.62
|
240,800
|
|
7/9/2021
|
-0.20 / -0.75%
|
26.50
|
26.90
|
25.60
|
26.50
|
26.20
|
20.23
|
245,100
|
|
7/8/2021
|
-0.50 / -1.85%
|
27.00
|
27.30
|
26.40
|
26.50
|
26.74
|
20.23
|
180,400
|
|
7/7/2021
|
-0.80 / -2.87%
|
27.50
|
27.70
|
26.50
|
27.10
|
27.00
|
20.69
|
398,800
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:00 PM
|
|
|
|
|