|
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 4/28/2025
|
|
| Open |
15.70 |
| High |
15.90 |
| Low |
15.20 |
| Volume |
700 |
| Split-adjusted Price |
14.23 |
|
|
VOC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/28/2025
|
+0.40 / +2.70%
|
15.70
|
15.90
|
15.20
|
15.20
|
15.50
|
14.23
|
700
|
|
|
4/25/2025
|
-0.30 / -2.04%
|
14.70
|
15.60
|
14.40
|
14.40
|
14.80
|
13.48
|
6,700
|
|
|
4/24/2025
|
-0.50 / -3.38%
|
14.80
|
14.80
|
14.30
|
14.30
|
14.70
|
13.38
|
5,300
|
|
|
4/23/2025
|
+0.50 / +3.47%
|
14.50
|
15.20
|
14.50
|
14.90
|
14.80
|
13.94
|
3,800
|
|
|
4/22/2025
|
-0.60 / -4.11%
|
15.50
|
15.50
|
14.00
|
14.00
|
14.40
|
13.10
|
5,300
|
|
|
4/21/2025
|
+0.60 / +4.11%
|
14.60
|
15.50
|
14.50
|
15.20
|
14.60
|
14.23
|
14,900
|
|
|
4/18/2025
|
0.00 / 0.00%
|
14.60
|
15.00
|
14.60
|
15.00
|
14.60
|
14.04
|
9,600
|
|
|
4/17/2025
|
0.00 / 0.00%
|
14.50
|
15.20
|
14.50
|
15.20
|
15.00
|
14.23
|
300
|
|
|
4/16/2025
|
-0.50 / -3.25%
|
15.90
|
15.90
|
14.90
|
14.90
|
15.20
|
13.94
|
20,900
|
|
|
4/15/2025
|
-0.10 / -0.65%
|
15.50
|
15.50
|
15.30
|
15.40
|
15.40
|
14.41
|
14,300
|
|
|
4/14/2025
|
-0.30 / -1.89%
|
15.20
|
16.00
|
15.20
|
15.60
|
15.50
|
14.60
|
29,400
|
|
|
4/11/2025
|
-0.10 / -0.63%
|
16.20
|
17.00
|
15.30
|
15.80
|
15.90
|
14.79
|
3,200
|
|
|
4/10/2025
|
+2.00 / +14.08%
|
16.10
|
16.30
|
15.40
|
16.20
|
15.90
|
15.16
|
71,300
|
|
|
4/9/2025
|
-0.70 / -4.73%
|
14.80
|
14.80
|
14.10
|
14.10
|
14.20
|
13.20
|
4,400
|
|
|
4/8/2025
|
-1.30 / -8.39%
|
15.20
|
15.20
|
13.70
|
14.20
|
14.80
|
13.29
|
8,600
|
|
|
4/4/2025
|
-0.10 / -0.64%
|
16.60
|
16.60
|
15.00
|
15.50
|
15.50
|
14.51
|
9,700
|
|
|
4/3/2025
|
-0.50 / -3.05%
|
16.30
|
17.00
|
15.50
|
15.90
|
15.60
|
14.88
|
15,500
|
|
|
4/2/2025
|
-0.40 / -2.35%
|
17.00
|
17.00
|
16.00
|
16.60
|
16.40
|
15.54
|
24,300
|
|
|
4/1/2025
|
+0.80 / +4.94%
|
16.40
|
17.50
|
16.40
|
17.00
|
17.00
|
15.91
|
1,300
|
|
|
3/31/2025
|
-0.20 / -1.23%
|
16.20
|
16.90
|
16.00
|
16.00
|
16.20
|
14.97
|
9,200
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|