|
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 8/5/2022
|
|
| Open |
19.40 |
| High |
21.00 |
| Low |
19.40 |
| Volume |
161,800 |
| Split-adjusted Price |
15.43 |
|
|
VOC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/5/2022
|
+1.50 / +7.73%
|
19.40
|
21.00
|
19.40
|
20.90
|
20.30
|
15.43
|
161,800
|
|
|
8/4/2022
|
+0.70 / +3.70%
|
19.00
|
19.70
|
19.00
|
19.60
|
19.40
|
14.47
|
83,700
|
|
|
8/3/2022
|
-0.30 / -1.57%
|
18.80
|
19.10
|
18.60
|
18.80
|
18.90
|
13.88
|
53,500
|
|
|
8/2/2022
|
-0.20 / -1.05%
|
19.00
|
19.20
|
18.80
|
18.90
|
19.10
|
13.96
|
30,600
|
|
|
8/1/2022
|
+0.60 / +3.24%
|
18.50
|
19.20
|
18.50
|
19.10
|
19.10
|
14.10
|
41,700
|
|
|
7/29/2022
|
+1.00 / +5.71%
|
17.70
|
19.20
|
17.70
|
18.50
|
18.50
|
13.66
|
68,000
|
|
|
7/28/2022
|
+0.30 / +1.73%
|
17.30
|
17.70
|
17.10
|
17.60
|
17.50
|
13.00
|
63,000
|
|
|
7/27/2022
|
-0.20 / -1.15%
|
17.00
|
17.30
|
17.00
|
17.20
|
17.30
|
12.70
|
21,800
|
|
|
7/26/2022
|
+0.50 / +2.99%
|
17.00
|
17.60
|
16.80
|
17.20
|
17.40
|
12.70
|
79,500
|
|
|
7/25/2022
|
-0.50 / -2.91%
|
16.60
|
16.80
|
16.50
|
16.70
|
16.70
|
12.33
|
32,900
|
|
|
7/22/2022
|
0.00 / 0.00%
|
16.90
|
17.50
|
16.80
|
16.80
|
17.20
|
12.40
|
80,000
|
|
|
7/21/2022
|
-0.30 / -1.76%
|
17.00
|
17.00
|
16.60
|
16.70
|
16.80
|
12.33
|
45,800
|
|
|
7/20/2022
|
0.00 / 0.00%
|
17.20
|
17.20
|
16.90
|
17.00
|
17.00
|
12.55
|
38,300
|
|
|
7/19/2022
|
+0.60 / +3.70%
|
16.60
|
17.30
|
16.60
|
16.80
|
17.00
|
12.40
|
72,700
|
|
|
7/18/2022
|
+1.40 / +9.33%
|
15.20
|
16.90
|
15.20
|
16.40
|
16.20
|
12.11
|
108,700
|
|
|
7/15/2022
|
+0.10 / +0.67%
|
15.10
|
15.20
|
15.00
|
15.10
|
15.00
|
11.15
|
14,100
|
|
|
7/14/2022
|
0.00 / 0.00%
|
15.10
|
15.10
|
14.70
|
15.10
|
15.00
|
11.15
|
13,900
|
|
|
7/13/2022
|
+0.10 / +0.67%
|
15.80
|
15.80
|
14.90
|
15.00
|
15.10
|
11.08
|
41,800
|
|
|
7/12/2022
|
+0.30 / +2.03%
|
14.80
|
15.20
|
14.80
|
15.10
|
14.90
|
11.15
|
27,200
|
|
|
7/11/2022
|
-0.10 / -0.68%
|
14.90
|
14.90
|
14.70
|
14.70
|
14.80
|
10.85
|
16,600
|
|
|
7/8/2022
|
-0.10 / -0.68%
|
14.70
|
14.90
|
14.70
|
14.70
|
14.80
|
10.85
|
20,900
|
|
|
7/7/2022
|
0.00 / 0.00%
|
14.70
|
14.90
|
14.60
|
14.70
|
14.80
|
10.85
|
5,700
|
|
|
7/6/2022
|
-0.30 / -2.01%
|
14.60
|
14.80
|
14.50
|
14.60
|
14.70
|
10.78
|
16,300
|
|
|
7/5/2022
|
-0.30 / -2.00%
|
15.00
|
15.00
|
14.70
|
14.70
|
14.90
|
10.85
|
32,400
|
|
|
7/4/2022
|
+0.10 / +0.67%
|
15.00
|
15.10
|
14.80
|
15.00
|
15.00
|
11.08
|
12,300
|
|
|
7/1/2022
|
+0.10 / +0.66%
|
14.90
|
15.30
|
14.60
|
15.30
|
14.90
|
11.30
|
21,500
|
|
|
6/30/2022
|
+0.10 / +0.66%
|
15.20
|
15.70
|
15.00
|
15.30
|
15.20
|
11.30
|
16,600
|
|
|
6/29/2022
|
0.00 / 0.00%
|
15.30
|
15.30
|
15.00
|
15.30
|
15.20
|
11.30
|
15,800
|
|
|
6/28/2022
|
+0.20 / +1.32%
|
15.50
|
15.60
|
15.20
|
15.30
|
15.30
|
11.30
|
74,900
|
|
|
6/27/2022
|
+0.20 / +1.33%
|
15.00
|
15.30
|
15.00
|
15.20
|
15.10
|
11.22
|
17,300
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|