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 9/13/2021
|
|
Open |
31.20 |
High |
32.00 |
Low |
31.10 |
Volume |
284,300 |
Split-adjusted Price |
23.97 |
|
|
VOC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
9/13/2021
|
+1.00 / +3.29%
|
31.20
|
32.00
|
31.10
|
31.40
|
31.50
|
23.97
|
284,300
|
|
9/10/2021
|
+1.50 / +5.05%
|
30.00
|
31.80
|
29.80
|
31.20
|
30.40
|
23.81
|
633,200
|
|
9/9/2021
|
-0.20 / -0.67%
|
29.70
|
29.90
|
29.50
|
29.70
|
29.70
|
22.67
|
274,800
|
|
9/8/2021
|
+0.40 / +1.37%
|
29.50
|
30.70
|
29.20
|
29.70
|
29.90
|
22.67
|
232,500
|
|
9/7/2021
|
+1.10 / +3.87%
|
28.50
|
30.80
|
28.40
|
29.50
|
29.30
|
22.52
|
550,900
|
|
9/6/2021
|
-0.10 / -0.35%
|
28.80
|
29.10
|
28.00
|
28.50
|
28.40
|
21.75
|
743,200
|
|
9/1/2021
|
+0.10 / +0.35%
|
28.60
|
29.00
|
28.30
|
28.80
|
28.60
|
21.98
|
310,000
|
|
8/31/2021
|
+0.20 / +0.70%
|
29.00
|
29.10
|
28.40
|
28.60
|
28.70
|
21.83
|
344,900
|
|
8/30/2021
|
+2.50 / +9.43%
|
26.70
|
29.50
|
26.70
|
29.00
|
28.40
|
22.14
|
739,900
|
|
8/27/2021
|
0.00 / 0.00%
|
26.70
|
26.90
|
26.20
|
26.70
|
26.50
|
20.38
|
92,300
|
|
8/26/2021
|
+0.70 / +2.69%
|
26.60
|
26.90
|
26.40
|
26.70
|
26.70
|
20.38
|
154,100
|
|
8/25/2021
|
0.00 / 0.00%
|
26.10
|
26.10
|
25.90
|
26.10
|
26.00
|
19.92
|
71,600
|
|
8/24/2021
|
0.00 / 0.00%
|
26.20
|
26.30
|
25.90
|
26.20
|
26.10
|
20.00
|
121,000
|
|
8/23/2021
|
-0.80 / -2.96%
|
26.80
|
26.80
|
25.90
|
26.20
|
26.20
|
20.00
|
311,100
|
|
8/20/2021
|
-0.50 / -1.82%
|
27.40
|
27.50
|
26.50
|
26.90
|
27.00
|
20.53
|
460,700
|
|
8/19/2021
|
-0.20 / -0.72%
|
27.70
|
27.70
|
27.30
|
27.50
|
27.40
|
20.99
|
129,700
|
|
8/18/2021
|
+0.10 / +0.36%
|
27.50
|
27.90
|
27.50
|
27.70
|
27.70
|
21.14
|
101,900
|
|
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
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:00 PM
|
|
|
|
|