|
Vietnam Vegetable Oils Industry Corporation - Joint Stock Company (VOC : UPCOM)
Consumer Goods : Food Products
|
13.80
0.00/0.00%
3:00:05 PM
|
|
|
|
Closing price on 3/16/2017
|
|
| Open |
26.00 |
| High |
27.50 |
| Low |
26.00 |
| Volume |
162,100 |
| Split-adjusted Price |
14.01 |
|
|
VOC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/16/2017
|
+1.30 / +5.06%
|
26.00
|
27.50
|
26.00
|
27.00
|
27.03
|
14.01
|
162,100
|
|
|
3/15/2017
|
0.00 / 0.00%
|
26.00
|
26.00
|
25.50
|
25.70
|
25.61
|
13.33
|
14,015
|
|
|
3/14/2017
|
-0.30 / -1.15%
|
25.50
|
26.10
|
25.50
|
25.70
|
25.57
|
13.33
|
24,300
|
|
|
3/13/2017
|
+0.40 / +1.56%
|
25.60
|
26.20
|
25.30
|
26.00
|
25.46
|
13.49
|
31,300
|
|
|
3/10/2017
|
-0.30 / -1.16%
|
25.70
|
25.80
|
25.00
|
25.50
|
25.60
|
13.23
|
57,220
|
|
|
3/9/2017
|
-0.20 / -0.77%
|
25.70
|
26.00
|
25.60
|
25.80
|
25.78
|
13.38
|
24,700
|
|
|
3/8/2017
|
+0.30 / +1.17%
|
26.20
|
26.20
|
25.80
|
26.00
|
25.97
|
13.49
|
71,020
|
|
|
3/7/2017
|
-0.70 / -2.65%
|
26.00
|
26.00
|
25.70
|
25.70
|
25.87
|
13.33
|
24,500
|
|
|
3/6/2017
|
+0.40 / +1.54%
|
26.00
|
26.40
|
26.00
|
26.40
|
26.07
|
13.70
|
41,700
|
|
|
3/3/2017
|
-0.40 / -1.53%
|
26.00
|
26.40
|
25.70
|
25.70
|
25.97
|
13.33
|
46,500
|
|
|
3/2/2017
|
0.00 / 0.00%
|
26.10
|
26.30
|
26.00
|
26.10
|
26.04
|
13.54
|
13,500
|
|
|
3/1/2017
|
-0.20 / -0.76%
|
26.30
|
26.40
|
25.50
|
26.10
|
26.09
|
13.54
|
68,000
|
|
|
2/28/2017
|
-0.50 / -1.87%
|
26.80
|
26.80
|
26.30
|
26.30
|
26.53
|
13.64
|
39,800
|
|
|
2/27/2017
|
0.00 / 0.00%
|
26.80
|
27.30
|
26.50
|
26.80
|
26.88
|
13.90
|
94,800
|
|
|
2/24/2017
|
-0.20 / -0.74%
|
26.80
|
27.00
|
26.50
|
26.80
|
26.78
|
13.90
|
60,000
|
|
|
2/23/2017
|
+0.50 / +1.89%
|
26.50
|
27.20
|
26.40
|
27.00
|
26.77
|
14.01
|
216,600
|
|
|
2/22/2017
|
+0.10 / +0.38%
|
26.40
|
26.80
|
26.40
|
26.50
|
26.51
|
13.75
|
35,300
|
|
|
2/21/2017
|
-0.40 / -1.49%
|
26.60
|
26.80
|
26.40
|
26.40
|
26.55
|
13.70
|
63,700
|
|
|
2/20/2017
|
+0.10 / +0.37%
|
26.50
|
27.00
|
26.40
|
26.80
|
26.63
|
13.90
|
37,900
|
|
|
2/17/2017
|
-0.40 / -1.48%
|
27.00
|
27.00
|
26.50
|
26.60
|
26.71
|
13.80
|
155,400
|
|
|
2/16/2017
|
+0.30 / +1.12%
|
26.50
|
27.80
|
26.50
|
27.00
|
27.21
|
14.01
|
107,200
|
|
|
2/15/2017
|
-0.10 / -0.37%
|
26.50
|
26.80
|
26.50
|
26.70
|
26.67
|
13.85
|
31,502
|
|
|
2/14/2017
|
-0.10 / -0.37%
|
26.80
|
27.00
|
26.60
|
26.80
|
26.76
|
13.90
|
40,200
|
|
|
2/13/2017
|
-0.10 / -0.37%
|
27.00
|
27.00
|
26.70
|
26.90
|
26.84
|
13.96
|
33,100
|
|
|
2/10/2017
|
+0.30 / +1.13%
|
26.50
|
27.20
|
26.50
|
26.80
|
26.97
|
13.90
|
196,500
|
|
|
2/9/2017
|
-0.30 / -1.12%
|
26.50
|
26.80
|
26.40
|
26.50
|
26.52
|
13.75
|
582,500
|
|
|
2/8/2017
|
-0.70 / -2.55%
|
27.00
|
27.10
|
26.50
|
26.80
|
26.75
|
13.90
|
255,300
|
|
|
2/7/2017
|
-0.20 / -0.72%
|
27.80
|
27.90
|
27.30
|
27.50
|
27.61
|
14.27
|
110,400
|
|
|
2/6/2017
|
-0.50 / -1.77%
|
28.00
|
28.10
|
27.60
|
27.70
|
27.89
|
14.37
|
81,450
|
|
|
2/3/2017
|
-0.30 / -1.06%
|
28.60
|
28.60
|
28.00
|
28.00
|
28.22
|
14.53
|
56,240
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|