|
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 2/21/2023
|
|
| Open |
21.60 |
| High |
21.70 |
| Low |
21.30 |
| Volume |
32,900 |
| Split-adjusted Price |
16.82 |
|
|
VOC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/21/2023
|
-0.10 / -0.46%
|
21.60
|
21.70
|
21.30
|
21.50
|
21.50
|
16.82
|
32,900
|
|
|
2/20/2023
|
+0.20 / +0.93%
|
21.40
|
21.60
|
21.40
|
21.60
|
21.60
|
16.90
|
14,800
|
|
|
2/17/2023
|
+0.60 / +2.88%
|
21.20
|
21.70
|
21.10
|
21.40
|
21.40
|
16.74
|
51,500
|
|
|
2/16/2023
|
+0.60 / +2.94%
|
20.40
|
21.00
|
20.40
|
21.00
|
20.80
|
16.43
|
16,500
|
|
|
2/15/2023
|
+0.20 / +0.99%
|
20.30
|
20.60
|
20.20
|
20.50
|
20.40
|
16.04
|
24,000
|
|
|
2/14/2023
|
+0.10 / +0.49%
|
20.70
|
20.70
|
20.10
|
20.40
|
20.30
|
15.96
|
10,000
|
|
|
2/13/2023
|
-0.90 / -4.29%
|
21.00
|
21.00
|
20.00
|
20.10
|
20.30
|
15.72
|
62,700
|
|
|
2/10/2023
|
-0.30 / -1.41%
|
21.20
|
21.30
|
20.70
|
21.00
|
21.00
|
16.43
|
58,500
|
|
|
2/9/2023
|
0.00 / 0.00%
|
21.30
|
21.50
|
21.20
|
21.20
|
21.30
|
16.58
|
14,600
|
|
|
2/8/2023
|
-0.40 / -1.86%
|
21.40
|
21.50
|
21.00
|
21.10
|
21.20
|
16.51
|
44,100
|
|
|
2/7/2023
|
-0.50 / -2.30%
|
21.80
|
21.80
|
21.20
|
21.20
|
21.50
|
16.58
|
45,600
|
|
|
2/6/2023
|
-0.10 / -0.46%
|
21.90
|
21.90
|
21.50
|
21.50
|
21.70
|
16.82
|
41,400
|
|
|
2/3/2023
|
-0.10 / -0.46%
|
21.70
|
21.90
|
21.30
|
21.60
|
21.60
|
16.90
|
78,900
|
|
|
2/2/2023
|
-0.60 / -2.71%
|
21.80
|
21.90
|
21.40
|
21.50
|
21.70
|
16.82
|
47,500
|
|
|
2/1/2023
|
-0.20 / -0.90%
|
22.40
|
22.50
|
21.80
|
21.90
|
22.10
|
17.13
|
86,600
|
|
|
1/31/2023
|
-0.10 / -0.45%
|
22.00
|
22.40
|
21.80
|
22.10
|
22.10
|
17.29
|
23,600
|
|
|
1/30/2023
|
-0.40 / -1.77%
|
22.10
|
22.60
|
22.00
|
22.20
|
22.20
|
17.37
|
67,400
|
|
|
1/27/2023
|
+0.50 / +2.28%
|
22.10
|
23.00
|
22.10
|
22.40
|
22.60
|
17.52
|
129,400
|
|
|
1/19/2023
|
+0.60 / +2.80%
|
21.40
|
22.10
|
21.40
|
22.00
|
21.90
|
17.21
|
104,900
|
|
|
1/18/2023
|
-0.60 / -2.70%
|
22.20
|
22.20
|
21.00
|
21.60
|
21.40
|
16.90
|
171,800
|
|
|
1/17/2023
|
+0.30 / +1.36%
|
22.00
|
22.50
|
22.00
|
22.40
|
22.20
|
17.52
|
30,100
|
|
|
1/16/2023
|
-0.40 / -1.79%
|
22.30
|
22.30
|
21.90
|
21.90
|
22.10
|
17.13
|
66,800
|
|
|
1/13/2023
|
0.00 / 0.00%
|
22.30
|
22.70
|
22.00
|
22.30
|
22.30
|
17.44
|
57,000
|
|
|
1/12/2023
|
-0.40 / -1.75%
|
22.70
|
22.70
|
22.00
|
22.40
|
22.30
|
17.52
|
111,400
|
|
|
1/11/2023
|
-0.30 / -1.30%
|
23.40
|
23.40
|
22.60
|
22.80
|
22.80
|
17.84
|
136,300
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|