|
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 6/16/2020
|
|
| Open |
14.90 |
| High |
15.40 |
| Low |
14.90 |
| Volume |
41,100 |
| Split-adjusted Price |
10.64 |
|
|
VOC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/16/2020
|
+0.10 / +0.68%
|
14.90
|
15.40
|
14.90
|
14.90
|
15.01
|
10.64
|
41,100
|
|
|
6/15/2020
|
-0.30 / -1.99%
|
15.40
|
15.40
|
14.30
|
14.80
|
14.76
|
10.57
|
171,600
|
|
|
6/12/2020
|
+0.50 / +3.31%
|
15.30
|
16.00
|
14.30
|
15.60
|
15.11
|
11.14
|
120,100
|
|
|
6/11/2020
|
-1.10 / -6.79%
|
16.90
|
16.90
|
15.10
|
15.10
|
15.63
|
10.79
|
215,400
|
|
|
6/10/2020
|
+1.60 / +10.96%
|
14.50
|
16.50
|
14.50
|
16.20
|
15.64
|
11.57
|
848,200
|
|
|
6/9/2020
|
+0.40 / +2.82%
|
14.40
|
14.80
|
14.00
|
14.60
|
14.37
|
10.43
|
123,600
|
|
|
6/8/2020
|
+0.30 / +2.16%
|
13.70
|
14.60
|
13.70
|
14.20
|
14.19
|
10.14
|
127,800
|
|
|
6/5/2020
|
-0.20 / -1.42%
|
13.80
|
14.00
|
13.70
|
13.90
|
13.93
|
9.93
|
40,500
|
|
|
6/4/2020
|
+0.20 / +1.44%
|
13.90
|
14.20
|
13.80
|
14.10
|
13.91
|
10.07
|
38,800
|
|
|
6/3/2020
|
-0.30 / -2.11%
|
14.20
|
14.20
|
13.50
|
13.90
|
13.76
|
9.93
|
98,500
|
|
|
6/2/2020
|
-0.20 / -1.39%
|
14.20
|
14.40
|
14.10
|
14.20
|
14.25
|
10.14
|
113,400
|
|
|
6/1/2020
|
+0.10 / +0.70%
|
14.50
|
14.90
|
14.30
|
14.40
|
14.51
|
10.29
|
176,700
|
|
|
5/29/2020
|
-0.10 / -0.69%
|
14.40
|
14.50
|
14.10
|
14.40
|
14.34
|
10.29
|
154,100
|
|
|
5/28/2020
|
-0.20 / -1.36%
|
14.40
|
15.00
|
14.20
|
14.50
|
14.46
|
10.36
|
102,400
|
|
|
5/27/2020
|
+0.90 / +6.52%
|
13.80
|
15.00
|
13.70
|
14.70
|
14.34
|
10.50
|
121,800
|
|
|
5/26/2020
|
0.00 / 0.00%
|
13.70
|
14.10
|
13.50
|
13.80
|
13.93
|
9.86
|
96,500
|
|
|
5/25/2020
|
-0.80 / -5.48%
|
14.60
|
15.00
|
13.50
|
13.80
|
14.13
|
9.86
|
107,900
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:06 PM
|
|
|
|
|