|
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 4/29/2022
|
|
| Open |
22.10 |
| High |
22.10 |
| Low |
20.10 |
| Volume |
89,000 |
| Split-adjusted Price |
15.95 |
|
|
VOC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/29/2022
|
-0.50 / -2.26%
|
22.10
|
22.10
|
20.10
|
21.60
|
21.20
|
15.95
|
89,000
|
|
|
4/28/2022
|
-0.90 / -3.95%
|
22.50
|
22.50
|
21.90
|
21.90
|
22.10
|
16.17
|
91,800
|
|
|
4/27/2022
|
-0.60 / -2.65%
|
23.50
|
23.60
|
22.00
|
22.00
|
22.80
|
16.24
|
39,700
|
|
|
4/26/2022
|
+0.50 / +2.25%
|
22.80
|
23.70
|
22.00
|
22.70
|
22.60
|
16.76
|
132,500
|
|
|
4/25/2022
|
+2.90 / +14.95%
|
20.80
|
22.30
|
20.00
|
22.30
|
22.20
|
16.47
|
228,100
|
|
|
4/22/2022
|
+0.70 / +3.80%
|
18.30
|
20.40
|
18.30
|
19.10
|
19.40
|
14.10
|
105,600
|
|
|
4/21/2022
|
-1.60 / -8.04%
|
19.70
|
19.70
|
17.70
|
18.30
|
18.40
|
13.51
|
230,400
|
|
|
4/20/2022
|
-1.50 / -7.04%
|
20.50
|
20.60
|
19.50
|
19.80
|
19.90
|
14.62
|
225,100
|
|
|
4/19/2022
|
-1.00 / -4.63%
|
21.60
|
22.40
|
20.60
|
20.60
|
21.30
|
15.21
|
103,200
|
|
|
4/18/2022
|
-1.80 / -7.89%
|
22.70
|
22.70
|
21.00
|
21.00
|
21.60
|
15.51
|
146,800
|
|
|
4/15/2022
|
-0.20 / -0.87%
|
23.40
|
23.40
|
22.40
|
22.90
|
22.80
|
16.91
|
79,200
|
|
|
4/14/2022
|
+0.50 / +2.20%
|
22.70
|
23.40
|
22.70
|
23.20
|
23.10
|
17.13
|
84,200
|
|
|
4/13/2022
|
-0.80 / -3.36%
|
23.30
|
23.50
|
22.20
|
23.00
|
22.70
|
16.98
|
119,900
|
|
|
4/12/2022
|
-1.60 / -6.43%
|
24.90
|
24.90
|
23.30
|
23.30
|
23.80
|
17.20
|
141,000
|
|
|
4/8/2022
|
-0.60 / -2.37%
|
25.10
|
25.40
|
24.70
|
24.70
|
24.90
|
18.24
|
120,700
|
|
|
4/7/2022
|
-0.30 / -1.17%
|
25.50
|
25.50
|
25.10
|
25.30
|
25.30
|
18.68
|
102,900
|
|
|
4/6/2022
|
-0.20 / -0.78%
|
25.60
|
25.80
|
25.30
|
25.50
|
25.60
|
18.83
|
97,100
|
|
|
4/5/2022
|
+0.40 / +1.58%
|
25.40
|
26.00
|
25.30
|
25.70
|
25.70
|
18.98
|
124,000
|
|
|
4/4/2022
|
+0.40 / +1.59%
|
25.20
|
25.60
|
25.00
|
25.50
|
25.30
|
18.83
|
162,900
|
|
|
4/1/2022
|
-0.60 / -2.33%
|
25.70
|
25.70
|
25.00
|
25.20
|
25.10
|
18.61
|
289,000
|
|
|
3/31/2022
|
0.00 / 0.00%
|
25.80
|
26.00
|
25.60
|
25.80
|
25.80
|
19.05
|
108,600
|
|
|
3/30/2022
|
-0.80 / -3.03%
|
26.50
|
26.50
|
25.30
|
25.60
|
25.80
|
18.90
|
298,000
|
|
|
3/29/2022
|
-0.20 / -0.75%
|
26.50
|
27.00
|
25.80
|
26.40
|
26.40
|
19.49
|
947,700
|
|
|
3/28/2022
|
-0.50 / -1.86%
|
27.00
|
27.10
|
26.30
|
26.40
|
26.60
|
19.49
|
239,900
|
|
|
3/25/2022
|
+0.90 / +3.46%
|
26.40
|
27.30
|
26.10
|
26.90
|
26.90
|
19.86
|
333,200
|
|
|
3/24/2022
|
-1.10 / -4.01%
|
27.00
|
27.40
|
25.00
|
26.30
|
26.00
|
19.42
|
467,900
|
|
|
3/23/2022
|
-0.60 / -2.17%
|
27.80
|
27.90
|
27.00
|
27.10
|
27.40
|
20.01
|
309,300
|
|
|
3/22/2022
|
0.00 / 0.00%
|
28.00
|
28.00
|
27.50
|
27.80
|
27.70
|
20.53
|
1,177,700
|
|
|
3/21/2022
|
-0.40 / -1.43%
|
28.20
|
28.40
|
27.60
|
27.60
|
27.80
|
20.38
|
420,400
|
|
|
3/18/2022
|
+0.10 / +0.36%
|
28.00
|
28.50
|
27.80
|
27.90
|
28.00
|
20.60
|
190,800
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|