|
Vietnam Vegetable Oils Industry Corporation - Joint Stock Company (VOC : UPCOM)
Consumer Goods : Food Products
|
14.00
+0.10/+0.72%
3:00:06 PM
|
|
|
|
Closing price on 5/22/2020
|
|
| Open |
13.60 |
| High |
15.10 |
| Low |
13.50 |
| Volume |
381,300 |
| Split-adjusted Price |
10.29 |
|
|
VOC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/22/2020
|
+1.00 / +7.46%
|
13.60
|
15.10
|
13.50
|
14.40
|
14.65
|
10.29
|
381,300
|
|
|
5/21/2020
|
+1.60 / +13.56%
|
11.80
|
13.40
|
11.80
|
13.40
|
13.24
|
9.57
|
245,200
|
|
|
5/20/2020
|
0.00 / 0.00%
|
11.60
|
11.90
|
11.50
|
11.80
|
11.74
|
8.43
|
74,400
|
|
|
5/19/2020
|
+0.10 / +0.85%
|
11.80
|
12.00
|
11.50
|
11.80
|
11.78
|
8.43
|
96,400
|
|
|
5/18/2020
|
0.00 / 0.00%
|
12.00
|
12.40
|
11.30
|
11.70
|
11.63
|
8.36
|
66,600
|
|
|
5/15/2020
|
+0.20 / +1.57%
|
12.70
|
13.10
|
12.60
|
12.90
|
12.86
|
8.36
|
101,300
|
|
|
5/14/2020
|
-0.70 / -5.22%
|
13.10
|
13.10
|
11.70
|
12.70
|
12.22
|
8.23
|
408,300
|
|
|
5/13/2020
|
+1.10 / +8.94%
|
12.40
|
13.70
|
12.30
|
13.40
|
13.04
|
8.68
|
221,600
|
|
|
5/12/2020
|
+0.30 / +2.50%
|
12.20
|
12.30
|
12.10
|
12.30
|
12.20
|
7.97
|
57,300
|
|
|
5/11/2020
|
-0.20 / -1.64%
|
12.10
|
12.60
|
12.00
|
12.00
|
12.17
|
7.77
|
149,700
|
|
|
5/8/2020
|
-0.30 / -2.44%
|
12.40
|
12.40
|
12.00
|
12.00
|
12.16
|
7.77
|
93,500
|
|
|
5/7/2020
|
+0.20 / +1.65%
|
12.10
|
12.40
|
11.90
|
12.30
|
12.17
|
7.97
|
138,600
|
|
|
5/6/2020
|
0.00 / 0.00%
|
12.50
|
12.50
|
11.80
|
12.10
|
11.94
|
7.84
|
82,300
|
|
|
5/5/2020
|
0.00 / 0.00%
|
12.20
|
12.50
|
12.00
|
12.10
|
12.12
|
7.84
|
38,800
|
|
|
5/4/2020
|
+0.40 / +3.42%
|
12.00
|
12.10
|
11.80
|
12.10
|
12.00
|
7.84
|
110,100
|
|
|
4/29/2020
|
+0.20 / +1.74%
|
11.50
|
12.20
|
11.30
|
11.70
|
11.66
|
7.58
|
142,500
|
|
|
4/28/2020
|
+0.10 / +0.88%
|
11.30
|
11.50
|
11.10
|
11.50
|
11.28
|
7.45
|
23,900
|
|
|
4/27/2020
|
-0.10 / -0.87%
|
11.40
|
11.60
|
11.30
|
11.40
|
11.37
|
7.39
|
19,300
|
|
|
4/24/2020
|
-0.20 / -1.72%
|
11.40
|
11.70
|
11.40
|
11.40
|
11.52
|
7.39
|
6,900
|
|
|
4/23/2020
|
+0.30 / +2.65%
|
12.50
|
12.50
|
11.40
|
11.60
|
11.65
|
7.52
|
37,600
|
|
|
4/22/2020
|
+0.30 / +2.73%
|
11.30
|
12.70
|
11.00
|
11.30
|
11.51
|
7.32
|
95,400
|
|
|
4/21/2020
|
-1.00 / -8.33%
|
11.70
|
11.70
|
11.00
|
11.00
|
11.26
|
7.13
|
82,500
|
|
|
4/20/2020
|
-0.40 / -3.23%
|
12.50
|
12.50
|
11.50
|
12.00
|
12.11
|
7.77
|
48,000
|
|
|
4/17/2020
|
+0.60 / +5.08%
|
12.10
|
12.80
|
12.10
|
12.40
|
12.43
|
8.03
|
116,000
|
|
|
4/16/2020
|
+1.20 / +11.32%
|
10.80
|
12.00
|
10.60
|
11.80
|
11.50
|
7.65
|
142,000
|
|
|
4/15/2020
|
+0.40 / +3.92%
|
10.20
|
10.70
|
10.20
|
10.60
|
10.54
|
6.87
|
12,600
|
|
|
4/14/2020
|
-0.30 / -2.86%
|
10.40
|
10.40
|
10.20
|
10.20
|
10.28
|
6.61
|
6,800
|
|
|
4/13/2020
|
+0.20 / +1.94%
|
10.20
|
10.60
|
10.20
|
10.50
|
10.40
|
6.80
|
25,300
|
|
|
4/10/2020
|
0.00 / 0.00%
|
10.40
|
10.40
|
9.90
|
10.30
|
10.29
|
6.67
|
18,400
|
|
|
4/9/2020
|
+0.30 / +3.00%
|
9.80
|
10.30
|
9.80
|
10.30
|
9.93
|
6.67
|
29,100
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:06 PM
|
|
|
|
|