|
Vietnam Vegetable Oils Industry Corporation - Joint Stock Company (VOC : UPCOM)
Consumer Goods : Food Products
|
14.10
+0.20/+1.44%
3:09:37 PM
|
|
|
|
Closing price on 7/18/2025
|
|
| Open |
14.30 |
| High |
14.40 |
| Low |
14.00 |
| Volume |
18,800 |
| Split-adjusted Price |
14.10 |
There is no data on 7/19/2025. Display data on 7/18/2025 instead.
|
|
VOC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/18/2025
|
+0.20 / +1.44%
|
14.30
|
14.40
|
14.00
|
14.10
|
14.03
|
14.10
|
18,800
|
|
|
7/17/2025
|
0.00 / 0.00%
|
14.30
|
14.30
|
13.90
|
13.90
|
13.93
|
13.90
|
11,300
|
|
|
7/16/2025
|
-0.20 / -1.42%
|
14.00
|
14.10
|
13.80
|
13.90
|
13.93
|
13.90
|
19,500
|
|
|
7/15/2025
|
-0.30 / -2.10%
|
14.10
|
14.30
|
13.90
|
14.00
|
14.05
|
14.00
|
34,000
|
|
|
7/14/2025
|
-0.10 / -0.69%
|
14.40
|
14.40
|
14.20
|
14.30
|
14.33
|
14.30
|
20,500
|
|
|
7/11/2025
|
-0.10 / -0.69%
|
14.80
|
14.80
|
14.30
|
14.30
|
14.37
|
14.30
|
2,200
|
|
|
7/10/2025
|
0.00 / 0.00%
|
14.60
|
14.60
|
14.30
|
14.30
|
14.37
|
14.30
|
7,200
|
|
|
7/9/2025
|
0.00 / 0.00%
|
14.40
|
14.80
|
14.30
|
14.30
|
14.33
|
14.30
|
9,600
|
|
|
7/8/2025
|
-0.10 / -0.70%
|
14.50
|
14.50
|
14.10
|
14.20
|
14.29
|
14.20
|
36,400
|
|
|
7/7/2025
|
0.00 / 0.00%
|
14.10
|
14.40
|
14.10
|
14.30
|
14.27
|
14.30
|
2,100
|
|
|
7/4/2025
|
0.00 / 0.00%
|
14.40
|
14.70
|
14.30
|
14.30
|
14.33
|
14.30
|
3,200
|
|
|
7/3/2025
|
-0.10 / -0.70%
|
14.50
|
14.50
|
14.20
|
14.20
|
14.26
|
14.20
|
13,900
|
|
|
7/2/2025
|
-0.10 / -0.69%
|
14.80
|
14.80
|
14.20
|
14.30
|
14.27
|
14.30
|
4,300
|
|
|
7/1/2025
|
-0.40 / -2.72%
|
14.60
|
14.60
|
14.30
|
14.30
|
14.37
|
14.30
|
8,000
|
|
|
6/30/2025
|
+0.20 / +1.39%
|
15.50
|
16.50
|
14.20
|
14.60
|
14.65
|
14.60
|
10,600
|
|
|
6/27/2025
|
0.00 / 0.00%
|
14.20
|
14.50
|
14.20
|
14.30
|
14.44
|
14.30
|
7,400
|
|
|
6/26/2025
|
+0.10 / +0.70%
|
14.40
|
14.40
|
14.20
|
14.30
|
14.32
|
14.30
|
2,000
|
|
|
6/25/2025
|
+0.30 / +2.13%
|
14.60
|
14.60
|
14.20
|
14.40
|
14.22
|
14.40
|
3,300
|
|
|
6/24/2025
|
+0.30 / +2.07%
|
14.00
|
14.80
|
13.90
|
14.80
|
14.08
|
14.80
|
3,700
|
|
|
6/23/2025
|
0.00 / 0.00%
|
14.70
|
15.00
|
14.50
|
14.50
|
14.53
|
14.50
|
3,400
|
|
|
6/20/2025
|
+0.30 / +2.13%
|
14.50
|
14.60
|
14.40
|
14.40
|
14.50
|
14.40
|
900
|
|
|
6/19/2025
|
-0.70 / -4.76%
|
14.90
|
14.90
|
14.00
|
14.00
|
14.15
|
14.00
|
18,900
|
|
|
6/18/2025
|
-0.20 / -1.35%
|
14.80
|
15.20
|
14.60
|
14.60
|
14.74
|
14.60
|
1,900
|
|
|
6/17/2025
|
0.00 / 0.00%
|
14.60
|
15.40
|
14.60
|
14.60
|
14.76
|
14.60
|
4,400
|
|
|
6/16/2025
|
+0.10 / +0.65%
|
15.50
|
15.60
|
15.50
|
15.60
|
15.58
|
14.60
|
10,800
|
|
|
6/13/2025
|
-0.10 / -0.64%
|
15.90
|
15.90
|
15.20
|
15.50
|
15.46
|
14.51
|
7,500
|
|
|
6/12/2025
|
+0.20 / +1.30%
|
15.50
|
15.60
|
15.50
|
15.60
|
15.59
|
14.60
|
4,700
|
|
|
6/11/2025
|
+0.10 / +0.65%
|
15.40
|
15.50
|
15.30
|
15.50
|
15.44
|
14.51
|
6,200
|
|
|
6/10/2025
|
+0.10 / +0.65%
|
15.50
|
15.50
|
15.30
|
15.40
|
15.40
|
14.41
|
4,300
|
|
|
6/9/2025
|
-0.40 / -2.56%
|
15.70
|
15.70
|
15.20
|
15.20
|
15.33
|
14.23
|
11,700
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|