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 8/30/2023
|
|
Open |
22.80 |
High |
23.00 |
Low |
22.70 |
Volume |
24,400 |
Split-adjusted Price |
19.06 |
|
|
VOC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
8/30/2023
|
-0.20 / -0.87%
|
22.80
|
23.00
|
22.70
|
22.80
|
22.80
|
19.06
|
24,400
|
|
8/29/2023
|
+0.30 / +1.33%
|
22.70
|
23.10
|
22.60
|
22.90
|
23.00
|
19.14
|
183,700
|
|
8/28/2023
|
+0.60 / +2.70%
|
22.40
|
22.90
|
22.00
|
22.80
|
22.60
|
19.06
|
49,300
|
|
8/25/2023
|
+0.90 / +4.21%
|
21.60
|
22.40
|
21.60
|
22.30
|
22.20
|
18.64
|
73,900
|
|
8/24/2023
|
+0.50 / +2.37%
|
21.40
|
21.60
|
21.30
|
21.60
|
21.40
|
18.05
|
31,200
|
|
8/23/2023
|
-0.20 / -0.94%
|
21.30
|
21.30
|
21.00
|
21.10
|
21.10
|
17.64
|
18,700
|
|
8/22/2023
|
+0.10 / +0.47%
|
21.40
|
21.40
|
20.90
|
21.40
|
21.30
|
17.89
|
58,100
|
|
8/21/2023
|
-0.50 / -2.27%
|
21.90
|
21.90
|
21.00
|
21.50
|
21.30
|
17.97
|
58,900
|
|
8/18/2023
|
-0.80 / -3.56%
|
22.40
|
22.40
|
21.50
|
21.70
|
22.00
|
18.14
|
169,200
|
|
8/17/2023
|
0.00 / 0.00%
|
22.50
|
22.70
|
22.30
|
22.40
|
22.50
|
18.72
|
35,200
|
|
8/16/2023
|
0.00 / 0.00%
|
22.50
|
22.60
|
22.40
|
22.50
|
22.40
|
18.81
|
54,700
|
|
8/15/2023
|
-0.10 / -0.44%
|
22.60
|
22.60
|
22.50
|
22.50
|
22.50
|
18.81
|
78,900
|
|
8/14/2023
|
+0.10 / +0.44%
|
22.60
|
22.80
|
22.50
|
22.70
|
22.60
|
18.97
|
65,500
|
|
8/11/2023
|
-0.10 / -0.44%
|
22.90
|
22.90
|
22.50
|
22.60
|
22.60
|
18.89
|
65,400
|
|
8/10/2023
|
-0.10 / -0.44%
|
22.70
|
22.90
|
22.60
|
22.70
|
22.70
|
18.97
|
68,200
|
|
8/9/2023
|
0.00 / 0.00%
|
22.90
|
22.90
|
22.60
|
22.90
|
22.80
|
19.14
|
64,300
|
|
8/8/2023
|
-0.20 / -0.87%
|
23.00
|
23.10
|
22.80
|
22.80
|
22.90
|
19.06
|
61,700
|
|
8/7/2023
|
+0.10 / +0.44%
|
22.80
|
23.50
|
22.70
|
23.00
|
23.00
|
19.22
|
46,600
|
|
8/4/2023
|
+0.10 / +0.44%
|
22.90
|
23.10
|
22.70
|
23.00
|
22.90
|
19.22
|
119,600
|
|
8/3/2023
|
-0.10 / -0.43%
|
23.00
|
23.00
|
22.80
|
22.90
|
22.90
|
19.14
|
34,700
|
|
8/2/2023
|
-0.10 / -0.43%
|
23.20
|
23.20
|
22.80
|
23.10
|
23.00
|
19.31
|
105,900
|
|
8/1/2023
|
-0.40 / -1.71%
|
23.40
|
23.50
|
23.00
|
23.00
|
23.20
|
19.22
|
170,600
|
|
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
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:00 PM
|
|
|
|
|