|
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 7/10/2020
|
|
| Open |
15.40 |
| High |
15.40 |
| Low |
15.00 |
| Volume |
26,400 |
| Split-adjusted Price |
10.72 |
|
|
VOC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/10/2020
|
-0.50 / -3.23%
|
15.40
|
15.40
|
15.00
|
15.00
|
15.26
|
10.72
|
26,400
|
|
|
7/9/2020
|
+0.30 / +1.97%
|
15.20
|
15.80
|
15.00
|
15.50
|
15.35
|
11.07
|
61,400
|
|
|
7/8/2020
|
+0.40 / +2.70%
|
14.80
|
15.20
|
14.80
|
15.20
|
15.02
|
10.86
|
20,900
|
|
|
7/7/2020
|
-0.70 / -4.52%
|
15.50
|
15.50
|
14.80
|
14.80
|
14.98
|
10.57
|
40,100
|
|
|
7/6/2020
|
0.00 / 0.00%
|
15.70
|
15.90
|
15.40
|
15.50
|
15.70
|
11.07
|
24,100
|
|
|
7/3/2020
|
+1.10 / +7.64%
|
14.50
|
16.00
|
14.50
|
15.50
|
15.46
|
11.07
|
110,800
|
|
|
7/2/2020
|
-0.30 / -2.04%
|
14.50
|
14.50
|
14.40
|
14.40
|
14.47
|
10.29
|
14,400
|
|
|
7/1/2020
|
+0.20 / +1.38%
|
14.50
|
14.70
|
14.40
|
14.70
|
14.57
|
10.50
|
9,800
|
|
|
6/30/2020
|
+0.20 / +1.40%
|
14.40
|
14.70
|
14.40
|
14.50
|
14.49
|
10.36
|
41,300
|
|
|
6/29/2020
|
-0.80 / -5.30%
|
14.90
|
15.00
|
14.30
|
14.30
|
14.44
|
10.22
|
70,800
|
|
|
6/26/2020
|
-0.50 / -3.25%
|
15.20
|
15.30
|
14.90
|
14.90
|
15.05
|
10.64
|
22,000
|
|
|
6/25/2020
|
+0.10 / +0.65%
|
15.00
|
15.40
|
14.90
|
15.40
|
15.11
|
11.00
|
21,100
|
|
|
6/24/2020
|
-0.30 / -1.92%
|
15.70
|
15.70
|
15.10
|
15.30
|
15.29
|
10.93
|
32,200
|
|
|
6/23/2020
|
+0.30 / +1.96%
|
15.10
|
16.20
|
15.00
|
15.60
|
15.60
|
11.14
|
124,300
|
|
|
6/22/2020
|
+0.50 / +3.38%
|
14.90
|
15.30
|
14.70
|
15.30
|
14.99
|
10.93
|
85,200
|
|
|
6/19/2020
|
-0.20 / -1.33%
|
14.90
|
14.90
|
14.50
|
14.80
|
14.76
|
10.57
|
33,100
|
|
|
6/18/2020
|
+0.20 / +1.35%
|
14.70
|
15.10
|
14.70
|
15.00
|
14.97
|
10.72
|
30,300
|
|
|
6/17/2020
|
-0.10 / -0.67%
|
15.00
|
15.30
|
14.80
|
14.80
|
15.08
|
10.57
|
32,500
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:06 PM
|
|
|
|
|