|
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 1/12/2022
|
|
| Open |
28.50 |
| High |
28.70 |
| Low |
27.50 |
| Volume |
135,000 |
| Split-adjusted Price |
20.67 |
|
|
VOC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/12/2022
|
-0.60 / -2.10%
|
28.50
|
28.70
|
27.50
|
28.00
|
28.00
|
20.67
|
135,000
|
|
|
1/11/2022
|
-0.40 / -1.38%
|
29.50
|
29.50
|
28.50
|
28.60
|
28.60
|
21.12
|
147,400
|
|
|
1/10/2022
|
-0.70 / -2.36%
|
30.00
|
30.00
|
28.70
|
28.90
|
29.00
|
21.34
|
257,300
|
|
|
1/7/2022
|
-0.20 / -0.66%
|
30.10
|
30.10
|
29.40
|
29.90
|
29.60
|
22.08
|
106,700
|
|
|
1/6/2022
|
-0.70 / -2.29%
|
30.60
|
30.70
|
29.60
|
29.90
|
30.10
|
22.08
|
189,500
|
|
|
1/5/2022
|
+0.40 / +1.33%
|
30.20
|
31.20
|
30.00
|
30.40
|
30.60
|
22.45
|
110,400
|
|
|
1/4/2022
|
+0.90 / +3.08%
|
30.80
|
31.00
|
29.70
|
30.10
|
30.00
|
22.23
|
118,500
|
|
|
12/31/2021
|
+0.50 / +1.66%
|
29.50
|
30.80
|
28.50
|
30.60
|
29.20
|
22.59
|
289,200
|
|
|
12/30/2021
|
-2.70 / -8.44%
|
31.90
|
31.90
|
29.10
|
29.30
|
30.10
|
21.63
|
338,900
|
|
|
12/29/2021
|
-1.80 / -5.41%
|
33.00
|
33.10
|
31.10
|
31.50
|
32.00
|
23.26
|
293,900
|
|
|
12/28/2021
|
-0.90 / -2.63%
|
34.10
|
34.20
|
33.00
|
33.30
|
33.30
|
24.59
|
791,800
|
|
|
12/27/2021
|
-0.60 / -1.73%
|
34.70
|
34.80
|
33.90
|
34.10
|
34.20
|
25.18
|
1,079,000
|
|
|
12/24/2021
|
-0.30 / -0.86%
|
34.50
|
35.10
|
34.30
|
34.50
|
34.70
|
25.47
|
132,500
|
|
|
12/23/2021
|
-0.90 / -2.54%
|
35.70
|
35.70
|
34.40
|
34.50
|
34.80
|
25.47
|
237,000
|
|
|
12/22/2021
|
-0.30 / -0.85%
|
36.20
|
36.50
|
35.00
|
35.00
|
35.40
|
25.84
|
279,900
|
|
|
12/21/2021
|
+0.40 / +1.14%
|
35.10
|
35.90
|
34.90
|
35.60
|
35.30
|
26.29
|
158,900
|
|
|
12/20/2021
|
-0.60 / -1.67%
|
35.70
|
35.80
|
35.00
|
35.30
|
35.20
|
26.06
|
290,200
|
|
|
12/17/2021
|
-0.50 / -1.37%
|
36.40
|
36.40
|
35.60
|
35.90
|
35.90
|
26.51
|
239,800
|
|
|
12/16/2021
|
+0.60 / +1.68%
|
36.80
|
37.00
|
35.70
|
36.30
|
36.40
|
26.80
|
562,300
|
|
|
12/15/2021
|
+1.80 / +5.00%
|
36.00
|
38.10
|
35.80
|
37.80
|
36.90
|
27.00
|
1,893,800
|
|
|
12/14/2021
|
-0.20 / -0.55%
|
36.20
|
36.20
|
35.80
|
35.90
|
36.00
|
25.65
|
224,700
|
|
|
12/13/2021
|
0.00 / 0.00%
|
36.80
|
36.80
|
36.00
|
36.20
|
36.10
|
25.86
|
158,100
|
|
|
12/10/2021
|
-0.10 / -0.28%
|
36.10
|
36.40
|
36.00
|
36.10
|
36.20
|
25.79
|
156,000
|
|
|
12/9/2021
|
-0.50 / -1.37%
|
36.50
|
36.50
|
36.00
|
36.00
|
36.20
|
25.72
|
270,900
|
|
|
12/8/2021
|
+0.30 / +0.83%
|
36.70
|
36.90
|
36.20
|
36.40
|
36.50
|
26.00
|
98,600
|
|
|
12/7/2021
|
+0.10 / +0.28%
|
36.20
|
36.70
|
35.00
|
36.40
|
36.10
|
26.00
|
208,800
|
|
|
12/6/2021
|
-0.80 / -2.16%
|
36.90
|
37.10
|
35.80
|
36.20
|
36.30
|
25.86
|
297,100
|
|
|
12/3/2021
|
-0.10 / -0.27%
|
37.30
|
37.40
|
36.60
|
36.90
|
37.00
|
26.36
|
210,700
|
|
|
12/2/2021
|
+1.20 / +3.32%
|
36.50
|
37.40
|
36.50
|
37.30
|
36.99
|
26.65
|
167,100
|
|
|
12/1/2021
|
0.00 / 0.00%
|
36.00
|
36.30
|
36.00
|
36.30
|
36.10
|
25.93
|
92,100
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|