|
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 8/26/2020
|
|
| Open |
23.80 |
| High |
25.10 |
| Low |
23.30 |
| Volume |
420,600 |
| Split-adjusted Price |
17.64 |
|
|
VOC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/26/2020
|
+0.80 / +3.35%
|
23.80
|
25.10
|
23.30
|
24.70
|
24.02
|
17.64
|
420,600
|
|
|
8/25/2020
|
+0.10 / +0.42%
|
24.20
|
24.20
|
23.50
|
23.90
|
23.81
|
17.07
|
335,400
|
|
|
8/24/2020
|
+1.70 / +7.69%
|
22.40
|
25.10
|
22.40
|
23.80
|
24.01
|
17.00
|
774,000
|
|
|
8/21/2020
|
+0.90 / +4.21%
|
21.80
|
22.70
|
21.20
|
22.30
|
22.05
|
15.93
|
252,100
|
|
|
8/20/2020
|
-0.60 / -2.73%
|
22.00
|
22.00
|
21.10
|
21.40
|
21.43
|
15.29
|
266,100
|
|
|
8/19/2020
|
0.00 / 0.00%
|
21.50
|
22.30
|
21.50
|
22.00
|
21.83
|
15.72
|
195,900
|
|
|
8/18/2020
|
-0.50 / -2.22%
|
22.70
|
23.20
|
21.30
|
22.00
|
22.14
|
15.72
|
391,200
|
|
|
8/17/2020
|
+1.10 / +5.14%
|
22.40
|
23.30
|
22.00
|
22.50
|
22.57
|
16.07
|
398,500
|
|
|
8/14/2020
|
+2.10 / +10.50%
|
20.00
|
22.40
|
20.00
|
22.10
|
21.40
|
15.79
|
469,000
|
|
|
8/13/2020
|
+0.10 / +0.50%
|
19.90
|
20.00
|
19.40
|
20.00
|
19.63
|
14.29
|
310,600
|
|
|
8/12/2020
|
-0.90 / -4.33%
|
20.70
|
21.00
|
19.80
|
19.90
|
20.25
|
14.22
|
541,200
|
|
|
8/11/2020
|
+0.90 / +4.52%
|
19.70
|
21.00
|
19.50
|
20.80
|
20.48
|
14.86
|
363,400
|
|
|
8/10/2020
|
+1.90 / +10.56%
|
18.50
|
20.50
|
18.10
|
19.90
|
19.48
|
14.22
|
662,000
|
|
|
8/7/2020
|
+1.20 / +7.10%
|
17.30
|
18.90
|
17.30
|
18.10
|
18.03
|
12.93
|
569,800
|
|
|
8/6/2020
|
0.00 / 0.00%
|
17.00
|
17.50
|
16.90
|
16.90
|
17.18
|
12.07
|
262,600
|
|
|
8/5/2020
|
+0.10 / +0.60%
|
16.80
|
17.40
|
16.80
|
16.90
|
16.97
|
12.07
|
233,500
|
|
|
8/4/2020
|
+0.40 / +2.44%
|
16.60
|
16.90
|
16.50
|
16.80
|
16.76
|
12.00
|
44,400
|
|
|
8/3/2020
|
0.00 / 0.00%
|
16.40
|
17.40
|
16.20
|
16.40
|
16.61
|
11.72
|
132,300
|
|
|
7/31/2020
|
-0.30 / -1.80%
|
16.40
|
16.50
|
16.20
|
16.40
|
16.39
|
11.72
|
27,400
|
|
|
7/30/2020
|
+0.50 / +3.09%
|
15.80
|
16.80
|
15.80
|
16.70
|
16.51
|
11.93
|
30,100
|
|
|
7/29/2020
|
-0.30 / -1.82%
|
16.70
|
16.70
|
15.70
|
16.20
|
15.86
|
11.57
|
68,900
|
|
|
7/28/2020
|
+0.80 / +5.10%
|
16.00
|
17.00
|
16.00
|
16.50
|
16.55
|
11.79
|
93,800
|
|
|
7/27/2020
|
-0.90 / -5.42%
|
16.00
|
16.10
|
15.30
|
15.70
|
15.81
|
11.22
|
120,300
|
|
|
7/24/2020
|
-1.00 / -5.95%
|
17.10
|
17.20
|
15.80
|
15.80
|
16.60
|
11.29
|
178,900
|
|
|
7/23/2020
|
-0.10 / -0.59%
|
16.90
|
17.40
|
16.80
|
16.80
|
17.08
|
12.00
|
169,200
|
|
|
7/22/2020
|
-0.90 / -5.06%
|
17.50
|
18.40
|
16.90
|
16.90
|
17.45
|
12.07
|
186,100
|
|
|
7/21/2020
|
+0.90 / +5.33%
|
16.90
|
18.00
|
16.80
|
17.80
|
17.51
|
12.72
|
252,100
|
|
|
7/20/2020
|
+0.40 / +2.42%
|
16.50
|
16.90
|
16.40
|
16.90
|
16.71
|
12.07
|
54,000
|
|
|
7/17/2020
|
+0.40 / +2.44%
|
16.40
|
16.80
|
16.30
|
16.80
|
16.52
|
12.00
|
60,700
|
|
|
7/16/2020
|
+0.10 / +0.61%
|
16.70
|
17.40
|
16.30
|
16.40
|
16.96
|
11.72
|
172,700
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:06 PM
|
|
|
|
|