|
Vietnam Vegetable Oils Industry Corporation - Joint Stock Company (VOC : UPCOM)
Consumer Goods : Food Products
|
13.80
0.00/0.00%
3:00:10 PM
|
|
|
|
Closing price on 1/10/2023
|
|
| Open |
23.00 |
| High |
23.70 |
| Low |
22.90 |
| Volume |
84,200 |
| Split-adjusted Price |
18.07 |
|
|
VOC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/10/2023
|
-0.30 / -1.28%
|
23.00
|
23.70
|
22.90
|
23.10
|
23.10
|
18.07
|
84,200
|
|
|
1/9/2023
|
-1.40 / -5.74%
|
24.20
|
24.60
|
22.80
|
23.00
|
23.40
|
17.99
|
259,400
|
|
|
1/6/2023
|
+0.30 / +1.26%
|
23.80
|
27.10
|
22.70
|
24.20
|
24.40
|
18.93
|
624,600
|
|
|
1/5/2023
|
-0.80 / -3.36%
|
24.00
|
25.70
|
22.60
|
23.00
|
23.90
|
17.99
|
659,000
|
|
|
1/4/2023
|
+0.90 / +3.91%
|
23.50
|
24.50
|
23.30
|
23.90
|
23.80
|
18.70
|
245,700
|
|
|
1/3/2023
|
+0.10 / +0.44%
|
23.00
|
23.20
|
22.90
|
23.00
|
23.00
|
17.99
|
60,900
|
|
|
12/30/2022
|
-0.40 / -1.72%
|
23.70
|
23.70
|
22.50
|
22.80
|
22.90
|
17.84
|
90,300
|
|
|
12/29/2022
|
0.00 / 0.00%
|
23.20
|
24.00
|
22.90
|
22.90
|
23.20
|
17.91
|
77,700
|
|
|
12/28/2022
|
+1.30 / +5.99%
|
22.00
|
24.00
|
22.00
|
23.00
|
22.90
|
17.99
|
181,800
|
|
|
12/27/2022
|
+0.50 / +2.30%
|
21.70
|
22.20
|
21.20
|
22.20
|
21.70
|
17.37
|
44,300
|
|
|
12/26/2022
|
-0.60 / -2.74%
|
21.60
|
22.30
|
21.20
|
21.30
|
21.70
|
16.66
|
79,600
|
|
|
12/23/2022
|
-0.30 / -1.36%
|
22.50
|
22.50
|
21.70
|
21.80
|
21.90
|
17.05
|
31,500
|
|
|
12/22/2022
|
-0.40 / -1.79%
|
22.70
|
22.70
|
21.90
|
22.00
|
22.10
|
17.21
|
62,800
|
|
|
12/21/2022
|
+1.30 / +6.16%
|
21.00
|
23.40
|
21.00
|
22.40
|
22.40
|
17.52
|
133,000
|
|
|
12/20/2022
|
-1.00 / -4.57%
|
22.00
|
22.00
|
20.80
|
20.90
|
21.10
|
16.35
|
108,900
|
|
|
12/19/2022
|
-0.40 / -1.81%
|
22.00
|
22.30
|
21.70
|
21.70
|
21.90
|
16.97
|
38,600
|
|
|
12/16/2022
|
-0.40 / -1.79%
|
22.30
|
22.50
|
21.70
|
21.90
|
22.10
|
17.13
|
129,300
|
|
|
12/15/2022
|
+1.40 / +6.57%
|
21.90
|
23.50
|
21.50
|
22.70
|
22.30
|
17.76
|
171,300
|
|
|
12/14/2022
|
+2.80 / +14.66%
|
19.00
|
21.90
|
19.00
|
21.90
|
21.30
|
17.13
|
487,100
|
|
|
12/13/2022
|
+0.60 / +3.21%
|
18.60
|
19.30
|
18.50
|
19.30
|
19.10
|
15.10
|
128,100
|
|
|
12/12/2022
|
+0.30 / +1.65%
|
18.50
|
18.90
|
18.20
|
18.50
|
18.70
|
14.47
|
85,200
|
|
|
12/9/2022
|
0.00 / 0.00%
|
18.20
|
18.60
|
18.10
|
18.20
|
18.20
|
14.24
|
84,500
|
|
|
12/8/2022
|
+0.40 / +2.25%
|
17.50
|
18.60
|
17.50
|
18.20
|
18.20
|
14.24
|
50,200
|
|
|
12/7/2022
|
-0.60 / -3.26%
|
18.40
|
18.40
|
17.80
|
17.80
|
17.80
|
13.92
|
151,900
|
|
|
12/6/2022
|
-1.00 / -5.26%
|
19.00
|
19.00
|
17.70
|
18.00
|
18.40
|
14.08
|
177,500
|
|
|
12/5/2022
|
+0.40 / +2.17%
|
18.50
|
19.20
|
18.50
|
18.80
|
19.00
|
14.71
|
112,300
|
|
|
12/2/2022
|
+0.20 / +1.09%
|
18.40
|
18.80
|
18.00
|
18.60
|
18.40
|
14.55
|
127,900
|
|
|
12/1/2022
|
-0.10 / -0.54%
|
18.40
|
18.70
|
18.00
|
18.40
|
18.40
|
14.39
|
270,900
|
|
|
11/30/2022
|
+0.30 / +1.69%
|
18.30
|
19.00
|
18.10
|
18.10
|
18.50
|
14.16
|
178,500
|
|
|
11/29/2022
|
+1.30 / +7.56%
|
17.60
|
18.90
|
17.20
|
18.50
|
17.80
|
14.47
|
258,000
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|