Vietnam Vegetable Oils Industry Corporation - Joint Stock Company (VOC : UPCOM)
Consumer Goods : Food Products
|
18.00
+0.10/+0.56%
3:05:01 PM
|
|
|
Closing price on 4/19/2023
|
|
Open |
24.00 |
High |
26.90 |
Low |
24.00 |
Volume |
960,600 |
Split-adjusted Price |
22.15 |
|
|
VOC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
4/19/2023
|
+2.50 / +10.42%
|
24.00
|
26.90
|
24.00
|
26.50
|
26.00
|
22.15
|
960,600
|
|
4/18/2023
|
+0.40 / +1.68%
|
24.10
|
24.30
|
23.70
|
24.20
|
24.00
|
20.23
|
71,200
|
|
4/17/2023
|
-0.70 / -2.89%
|
24.00
|
24.10
|
23.50
|
23.50
|
23.80
|
19.64
|
80,600
|
|
4/14/2023
|
-0.50 / -2.04%
|
24.60
|
24.70
|
23.80
|
24.00
|
24.20
|
20.06
|
106,000
|
|
4/13/2023
|
+0.70 / +2.93%
|
23.90
|
25.00
|
23.90
|
24.60
|
24.50
|
20.56
|
277,800
|
|
4/12/2023
|
+0.80 / +3.45%
|
23.20
|
24.40
|
23.20
|
24.00
|
23.90
|
20.06
|
165,600
|
|
4/11/2023
|
0.00 / 0.00%
|
23.50
|
23.50
|
23.00
|
23.40
|
23.20
|
19.56
|
73,500
|
|
4/10/2023
|
-0.30 / -1.28%
|
23.50
|
23.60
|
23.20
|
23.20
|
23.40
|
19.39
|
119,500
|
|
4/7/2023
|
-0.30 / -1.26%
|
23.60
|
23.80
|
23.30
|
23.50
|
23.50
|
19.64
|
124,000
|
|
4/6/2023
|
-0.50 / -2.07%
|
24.10
|
24.10
|
23.50
|
23.60
|
23.80
|
19.73
|
147,000
|
|
4/5/2023
|
-0.10 / -0.41%
|
24.20
|
24.30
|
24.00
|
24.00
|
24.10
|
20.06
|
71,700
|
|
4/4/2023
|
+0.10 / +0.42%
|
23.90
|
24.30
|
23.90
|
24.10
|
24.10
|
20.14
|
67,400
|
|
4/3/2023
|
-0.10 / -0.41%
|
24.20
|
24.20
|
23.80
|
24.10
|
24.00
|
20.14
|
141,600
|
|
3/31/2023
|
-0.50 / -2.03%
|
24.40
|
24.40
|
24.00
|
24.10
|
24.20
|
20.14
|
77,600
|
|
3/30/2023
|
-0.30 / -1.22%
|
24.90
|
25.00
|
24.30
|
24.30
|
24.60
|
20.31
|
119,000
|
|
3/29/2023
|
+0.90 / +3.75%
|
24.10
|
25.10
|
24.00
|
24.90
|
24.60
|
20.81
|
214,200
|
|
3/28/2023
|
+0.10 / +0.42%
|
23.90
|
24.10
|
23.90
|
24.00
|
24.00
|
20.06
|
197,100
|
|
3/27/2023
|
+0.50 / +2.14%
|
23.40
|
24.10
|
23.40
|
23.90
|
23.90
|
19.98
|
173,700
|
|
3/24/2023
|
+0.60 / +2.61%
|
23.00
|
23.70
|
23.00
|
23.60
|
23.40
|
19.73
|
178,600
|
|
3/23/2023
|
-0.10 / -0.43%
|
23.30
|
23.30
|
22.90
|
23.20
|
23.00
|
19.39
|
51,600
|
|
3/22/2023
|
+0.90 / +4.02%
|
22.70
|
23.90
|
22.70
|
23.30
|
23.30
|
19.47
|
163,200
|
|
3/21/2023
|
+0.10 / +0.44%
|
22.40
|
22.60
|
22.30
|
22.60
|
22.40
|
18.89
|
97,100
|
|
3/20/2023
|
-0.80 / -3.48%
|
23.10
|
23.10
|
22.20
|
22.20
|
22.50
|
18.56
|
229,400
|
|
3/17/2023
|
-0.30 / -1.29%
|
23.20
|
23.30
|
22.80
|
23.00
|
23.00
|
19.22
|
165,400
|
|
3/16/2023
|
-0.80 / -3.32%
|
23.90
|
23.90
|
23.00
|
23.30
|
23.30
|
19.47
|
233,900
|
|
3/15/2023
|
-0.20 / -0.83%
|
24.20
|
24.50
|
23.90
|
23.90
|
24.10
|
19.98
|
243,300
|
|
3/14/2023
|
-0.30 / -1.23%
|
24.60
|
24.70
|
23.60
|
24.10
|
24.10
|
20.14
|
265,000
|
|
3/13/2023
|
+0.80 / +3.38%
|
26.00
|
26.00
|
23.60
|
24.50
|
24.40
|
20.48
|
381,600
|
|
3/10/2023
|
-0.70 / -2.87%
|
24.30
|
24.30
|
23.50
|
23.70
|
23.70
|
19.81
|
327,400
|
|
3/9/2023
|
-0.10 / -0.41%
|
24.40
|
24.70
|
24.10
|
24.30
|
24.40
|
20.31
|
242,500
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:00 PM
|
|
|
|
|