|
Vietnam Vegetable Oils Industry Corporation - Joint Stock Company (VOC : UPCOM)
Consumer Goods : Food Products
|
14.20
+0.20/+1.43%
3:00:08 PM
|
|
|
|
Closing price on 3/28/2025
|
|
| Open |
16.50 |
| High |
16.50 |
| Low |
16.00 |
| Volume |
44,700 |
| Split-adjusted Price |
14.97 |
|
|
VOC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/28/2025
|
-0.50 / -3.03%
|
16.50
|
16.50
|
16.00
|
16.00
|
16.20
|
14.97
|
44,700
|
|
|
3/27/2025
|
-0.10 / -0.60%
|
17.20
|
17.20
|
16.50
|
16.50
|
16.50
|
15.44
|
7,600
|
|
|
3/26/2025
|
0.00 / 0.00%
|
17.30
|
17.40
|
16.50
|
16.50
|
16.60
|
15.44
|
23,000
|
|
|
3/25/2025
|
+1.00 / +6.17%
|
15.80
|
17.70
|
15.80
|
17.20
|
16.50
|
16.10
|
21,300
|
|
|
3/24/2025
|
-0.30 / -1.72%
|
17.90
|
18.30
|
14.80
|
17.10
|
16.20
|
16.00
|
61,800
|
|
|
3/21/2025
|
-1.50 / -8.11%
|
18.00
|
18.00
|
17.00
|
17.00
|
17.40
|
15.91
|
48,000
|
|
|
3/20/2025
|
-3.20 / -14.81%
|
20.60
|
20.60
|
18.40
|
18.40
|
18.50
|
17.22
|
4,714,388
|
|
|
3/19/2025
|
-1.40 / -7.11%
|
22.60
|
22.60
|
17.90
|
18.30
|
21.60
|
17.13
|
381,700
|
|
|
3/18/2025
|
-0.20 / -1.09%
|
20.50
|
21.00
|
18.10
|
18.10
|
19.70
|
16.94
|
84,900
|
|
|
3/17/2025
|
+0.10 / +0.55%
|
18.30
|
18.30
|
18.20
|
18.30
|
18.30
|
17.13
|
10,200
|
|
|
3/14/2025
|
-0.10 / -0.55%
|
18.30
|
18.30
|
18.00
|
18.00
|
18.20
|
16.85
|
33,300
|
|
|
3/13/2025
|
+0.10 / +0.56%
|
18.00
|
18.20
|
18.00
|
18.10
|
18.10
|
16.94
|
16,300
|
|
|
3/12/2025
|
+0.70 / +4.02%
|
17.40
|
18.10
|
17.40
|
18.10
|
18.00
|
16.94
|
25,500
|
|
|
3/11/2025
|
+0.20 / +1.12%
|
17.50
|
18.00
|
17.20
|
18.00
|
17.40
|
16.85
|
1,600
|
|
|
3/10/2025
|
-0.30 / -1.69%
|
17.80
|
17.80
|
17.50
|
17.50
|
17.80
|
16.38
|
26,500
|
|
|
3/7/2025
|
-0.20 / -1.11%
|
17.50
|
17.80
|
17.50
|
17.80
|
17.80
|
16.66
|
2,300
|
|
|
3/6/2025
|
-0.40 / -2.22%
|
18.00
|
18.00
|
17.50
|
17.60
|
18.00
|
16.47
|
2,700
|
|
|
3/5/2025
|
+0.20 / +1.12%
|
18.00
|
18.10
|
18.00
|
18.00
|
18.00
|
16.85
|
15,200
|
|
|
3/4/2025
|
0.00 / 0.00%
|
17.50
|
18.00
|
17.40
|
18.00
|
17.80
|
16.85
|
9,100
|
|
|
3/3/2025
|
-0.10 / -0.55%
|
18.10
|
18.10
|
17.10
|
18.00
|
18.00
|
16.85
|
10,500
|
|
|
2/28/2025
|
0.00 / 0.00%
|
18.10
|
18.10
|
17.90
|
18.10
|
18.10
|
16.94
|
10,900
|
|
|
2/27/2025
|
-0.70 / -3.78%
|
18.20
|
18.20
|
17.80
|
17.80
|
18.10
|
16.66
|
15,700
|
|
|
2/26/2025
|
+0.40 / +2.22%
|
18.80
|
18.80
|
18.30
|
18.40
|
18.50
|
17.22
|
10,500
|
|
|
2/25/2025
|
0.00 / 0.00%
|
17.90
|
18.00
|
17.90
|
18.00
|
18.00
|
16.85
|
9,000
|
|
|
2/24/2025
|
+0.20 / +1.13%
|
17.70
|
18.00
|
17.70
|
17.90
|
18.00
|
16.75
|
12,200
|
|
|
2/21/2025
|
0.00 / 0.00%
|
17.70
|
17.70
|
17.70
|
17.70
|
17.70
|
16.57
|
6,100
|
|
|
2/20/2025
|
-0.30 / -1.68%
|
17.90
|
17.90
|
17.60
|
17.60
|
17.70
|
16.47
|
3,400
|
|
|
2/19/2025
|
-0.70 / -3.85%
|
17.60
|
18.30
|
17.50
|
17.50
|
17.90
|
16.38
|
12,600
|
|
|
2/18/2025
|
+0.20 / +1.14%
|
17.80
|
18.80
|
17.80
|
17.80
|
18.20
|
16.66
|
30,000
|
|
|
2/17/2025
|
+1.40 / +8.43%
|
16.80
|
19.00
|
16.80
|
18.00
|
17.60
|
16.85
|
99,700
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|