Vietnam Pesticide JSC (VPS)

VPS
🏛️ 베트남 →
11,800.00
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2022-12-30 7,599.60 7,599.60 7,590.60 7,590.60 0.0M
2022-12-29 7,599.60 8,142.40 7,590.60 7,599.60 0.0M
2022-12-28 8,205.80 8,205.80 7,599.60 8,160.50 0.0M
2022-12-27 7,780.50 8,187.70 7,780.50 7,916.30 0.0M
2022-12-22 8,142.40 8,142.40 8,133.40 8,133.40 0.0M
2022-12-21 8,441.00 8,441.00 7,871.00 7,997.70 0.0M
2022-12-20 7,871.00 7,997.70 7,834.80 7,997.70 0.0M
2022-12-19 8,296.20 8,296.20 7,943.40 8,169.60 0.0M
2022-12-16 8,061.00 8,196.70 8,006.70 8,196.70 0.0M
2022-12-15 7,943.40 8,088.10 7,943.40 8,079.10 0.0M
2022-12-14 8,061.00 8,061.00 8,052.00 8,052.00 0.0M
2022-12-13 8,413.80 8,413.80 7,608.60 8,314.30 0.0M
2022-12-12 8,486.20 8,486.20 7,916.30 8,133.40 0.0M
2022-12-09 8,395.70 8,395.70 8,395.70 8,395.70 0.0M
2022-12-08 8,504.30 8,504.30 7,744.40 8,431.90 0.0M
2022-12-07 8,477.20 8,477.20 8,232.90 8,323.40 0.0M
2022-12-06 8,232.90 8,594.80 8,142.40 8,495.30 0.0M
2022-12-05 8,495.30 8,522.40 8,142.40 8,522.40 0.0M
2022-12-02 8,667.20 8,667.20 7,979.60 7,979.60 0.0M
2022-12-01 8,676.20 8,676.20 8,106.20 8,549.60 0.0M
2022-11-30 9,276.20 9,276.20 8,295.20 9,142.90 0.0M
2022-11-29 8,685.70 9,000.00 8,685.70 8,742.90 0.0M
2022-11-28 9,161.90 9,161.90 8,590.50 8,657.10 0.0M
2022-11-25 9,114.30 9,114.30 8,495.20 9,047.60 0.0M
2022-11-24 9,123.80 9,123.80 9,123.80 9,123.80 0.0M
2022-11-23 9,142.90 9,142.90 8,609.50 8,609.50 0.0M
2022-11-22 9,238.10 9,238.10 9,047.60 9,219.00 0.0M
2022-11-21 9,028.60 9,028.60 8,952.40 9,000.00 0.0M
2022-11-18 8,952.40 8,952.40 8,371.40 8,942.90 0.0M
2022-11-17 9,142.90 9,142.90 9,000.00 9,000.00 0.0M
2022-11-16 8,761.90 8,761.90 8,742.90 8,742.90 0.0M
2022-11-15 8,466.70 8,466.70 8,238.10 8,238.10 0.0M
2022-11-14 8,952.40 8,952.40 8,733.30 8,857.10 0.0M
2022-11-11 8,761.90 8,761.90 8,066.70 8,733.30 0.0M
2022-11-10 9,285.70 9,333.30 8,666.70 8,666.70 0.0M
2022-11-09 9,142.90 9,285.70 9,142.90 9,285.70 0.0M
2022-11-08 9,114.30 9,142.90 9,038.10 9,142.90 0.0M
2022-11-07 9,142.90 9,142.90 9,123.80 9,123.80 0.0M
2022-11-03 9,247.60 9,809.50 9,238.10 9,809.50 0.0M
2022-11-02 10,095.20 10,190.50 9,247.60 9,247.60 0.0M
2022-11-01 10,190.50 10,476.20 9,809.50 9,904.80 0.0M
2022-10-31 10,142.90 10,190.50 10,142.90 10,190.50 0.0M
2022-10-28 10,238.10 10,285.70 10,190.50 10,285.70 0.0M
2022-10-27 10,095.20 10,238.10 10,095.20 10,238.10 0.0M
2022-10-26 10,095.20 10,095.20 10,095.20 10,095.20 0.0M
2022-10-25 10,285.70 10,381.00 10,285.70 10,285.70 0.0M
2022-10-24 10,809.50 10,809.50 10,809.50 10,809.50 0.0M
2022-10-21 10,190.50 10,857.10 10,190.50 10,857.10 0.0M
2022-10-20 11,428.60 11,428.60 10,285.70 10,857.10 0.0M
2022-10-19 10,761.90 11,000.00 10,285.70 11,000.00 0.0M
2022-10-18 11,047.60 11,047.60 10,381.00 10,857.10 0.0M
2022-10-17 11,238.10 11,238.10 11,142.90 11,142.90 0.0M
2022-10-14 10,666.70 11,381.00 10,666.70 11,381.00 0.0M
2022-10-13 10,095.20 10,666.70 10,095.20 10,666.70 0.0M
2022-10-12 10,428.60 10,476.20 10,428.60 10,476.20 0.0M
2022-10-11 10,857.10 10,857.10 10,571.40 10,809.50 0.0M
2022-10-10 10,666.70 10,666.70 10,142.90 10,619.00 0.0M
2022-10-07 11,142.90 11,142.90 10,095.20 10,809.50 0.0M
2022-10-06 11,190.50 11,190.50 10,666.70 10,666.70 0.0M
2022-10-05 10,809.50 11,523.80 10,761.90 11,333.30 0.0M
2022-10-04 11,714.30 11,714.30 10,904.80 11,571.40 0.0M
2022-10-03 11,476.20 11,761.90 10,714.30 11,714.30 0.0M
2022-09-30 11,476.20 11,476.20 11,476.20 11,476.20 0.0M
2022-09-26 10,761.90 10,761.90 10,761.90 10,761.90 0.0M
2022-09-23 10,333.30 10,904.80 10,285.70 10,904.80 0.0M
2022-09-22 10,714.30 10,714.30 10,333.30 10,333.30 0.0M
2022-09-20 10,476.20 10,714.30 10,476.20 10,714.30 0.0M
2022-09-19 10,619.00 10,619.00 10,571.40 10,571.40 0.0M
2022-09-15 10,809.50 10,809.50 10,619.00 10,619.00 0.0M
2022-09-14 10,523.80 11,428.60 10,476.20 10,809.50 0.0M
2022-09-09 10,666.70 10,904.80 10,666.70 10,904.80 0.0M
2022-09-08 10,857.10 10,952.40 10,857.10 10,952.40 0.0M
2022-09-07 10,952.40 10,952.40 10,714.30 10,904.80 0.0M
2022-09-05 10,809.50 10,952.40 10,809.50 10,952.40 0.0M
2022-08-31 10,761.90 10,904.80 10,761.90 10,904.80 0.0M
2022-08-30 10,952.40 10,952.40 10,952.40 10,952.40 0.0M
2022-08-29 10,952.40 10,952.40 10,666.70 10,857.10 0.0M
2022-08-26 10,904.80 10,952.40 10,857.10 10,952.40 0.0M
2022-08-25 11,000.00 11,047.60 10,857.10 10,857.10 0.0M
2022-08-24 11,000.00 11,000.00 10,952.40 10,952.40 0.0M
2022-08-23 10,714.30 11,000.00 10,666.70 11,000.00 0.0M
2022-08-22 10,809.50 11,000.00 10,761.90 11,000.00 0.0M
2022-08-19 11,047.60 11,047.60 11,047.60 11,047.60 0.0M
2022-08-18 11,047.60 11,047.60 10,857.10 11,047.60 0.0M
2022-08-17 11,047.60 11,047.60 11,047.60 11,047.60 0.0M
2022-08-16 11,047.60 11,047.60 11,047.60 11,047.60 0.0M
2022-08-15 11,095.20 11,142.90 11,095.20 11,095.20 0.0M
2022-08-12 10,857.10 10,904.80 10,857.10 10,904.80 0.0M
2022-08-11 11,047.60 11,047.60 10,857.10 10,952.40 0.0M
2022-08-10 11,190.50 11,190.50 10,857.10 10,857.10 0.0M
2022-08-09 11,047.60 11,190.50 10,952.40 11,190.50 0.0M
2022-08-08 11,095.20 11,333.30 11,047.60 11,285.70 0.0M
2022-08-05 10,952.40 11,381.00 10,904.80 11,333.30 0.0M
2022-08-03 11,428.60 11,523.80 11,428.60 11,476.20 0.0M
2022-08-02 11,381.00 11,428.60 11,333.30 11,428.60 0.0M
2022-08-01 11,238.10 11,428.60 11,238.10 11,333.30 0.0M
2022-07-29 10,952.40 11,333.30 10,952.40 11,333.30 0.0M
2022-07-28 11,000.00 11,381.00 10,666.70 11,047.60 0.0M
2022-07-27 11,000.00 11,428.60 10,952.40 11,428.60 0.0M
2022-07-26 10,952.40 11,714.30 10,952.40 11,714.30 0.0M
2022-07-25 11,428.60 11,428.60 11,428.60 11,428.60 0.0M
2022-07-21 11,285.70 11,428.60 11,285.70 11,428.60 0.0M
2022-07-20 11,095.20 11,333.30 11,095.20 11,333.30 0.0M
2022-07-18 11,047.60 11,142.90 11,047.60 11,142.90 0.0M
2022-07-15 11,000.00 11,047.60 11,000.00 11,047.60 0.0M
2022-07-14 10,857.10 11,095.20 10,857.10 11,095.20 0.0M
2022-07-13 10,809.50 11,142.90 10,809.50 10,904.80 0.0M
2022-07-11 10,619.00 11,190.50 10,619.00 11,190.50 0.0M
2022-07-08 10,952.40 11,142.90 10,952.40 11,142.90 0.0M
2022-07-07 11,523.80 11,523.80 10,952.40 10,952.40 0.0M
2022-07-05 11,095.20 11,571.40 11,000.00 11,428.60 0.0M
2022-07-04 11,000.00 11,619.00 11,000.00 11,571.40 0.0M
2022-07-01 11,142.90 11,857.10 11,000.00 11,619.00 0.0M
2022-06-30 11,428.60 11,666.70 11,381.00 11,619.00 0.0M
2022-06-29 11,428.60 11,761.90 10,761.90 11,761.90 0.0M
2022-06-28 11,843.90 11,843.90 11,203.70 11,523.80 0.0M
2022-06-24 11,432.30 11,523.80 11,432.30 11,523.80 0.0M
2022-06-23 11,020.80 11,569.50 10,837.90 11,523.80 0.0M
2022-06-22 11,523.80 11,615.30 11,523.80 11,615.30 0.0M
2022-06-21 11,066.50 11,752.50 10,975.10 11,615.30 0.0M
2022-06-20 10,975.10 12,164.00 10,975.10 11,798.20 0.0M
2022-06-17 11,066.50 12,026.80 11,066.50 11,706.70 0.0M
2022-06-16 12,164.00 12,164.00 10,883.60 11,752.50 0.0M
2022-06-15 12,118.30 12,118.30 11,432.30 11,478.10 0.0M
2022-06-14 11,569.50 12,301.20 11,523.80 12,255.50 0.0M
2022-06-13 11,843.90 13,078.60 11,752.50 12,255.50 0.0M
2022-06-10 11,798.20 12,392.70 11,798.20 12,392.70 0.0M
2022-06-09 11,752.50 12,255.50 11,752.50 12,255.50 0.0M
2022-06-08 12,438.40 12,484.10 11,523.80 12,346.90 0.0M
2022-06-07 11,752.50 12,118.30 11,752.50 12,118.30 0.0M
2022-06-06 12,118.30 12,118.30 11,798.20 12,118.30 0.0M
2022-06-03 11,752.50 12,118.30 11,752.50 12,118.30 0.0M
2022-06-02 11,661.00 12,667.00 11,661.00 11,752.50 0.0M
2022-06-01 11,889.60 12,712.80 11,889.60 12,438.40 0.0M
2022-05-31 11,752.50 12,529.90 11,752.50 12,346.90 0.0M
2022-05-30 12,804.20 13,078.60 11,615.30 12,529.90 0.0M
2022-05-27 12,712.80 12,712.80 11,386.60 12,301.20 0.0M
2022-05-26 11,432.30 12,758.50 11,386.60 12,072.60 0.0M
2022-05-25 11,295.20 12,072.60 11,295.20 11,935.40 0.0M
2022-05-24 11,203.70 12,346.90 11,203.70 12,118.30 0.0M
2022-05-23 11,340.90 11,889.60 11,340.90 11,889.60 0.0M
2022-05-20 12,026.80 12,072.60 11,523.80 11,889.60 0.0M
2022-05-19 12,164.00 12,164.00 11,569.50 12,072.60 0.0M
2022-05-18 11,523.80 12,529.90 11,523.80 12,209.70 0.0M
2022-05-17 12,164.00 12,164.00 11,295.20 12,164.00 0.0M
2022-05-16 11,889.60 12,621.30 11,158.00 11,889.60 0.0M
2022-05-13 12,118.30 12,346.90 11,386.60 11,889.60 0.0M
2022-05-12 12,301.20 12,301.20 11,523.80 12,118.30 0.0M
2022-05-11 12,209.70 12,209.70 11,523.80 12,164.00 0.0M
2022-05-10 11,523.80 12,301.20 11,478.10 12,209.70 0.0M
2022-05-09 11,615.30 12,438.40 11,615.30 12,301.20 0.0M
2022-05-06 11,752.50 12,484.10 11,752.50 12,438.40 0.0M
2022-05-04 11,889.60 12,712.80 11,889.60 12,529.90 0.0M
2022-04-29 11,981.10 12,712.80 11,981.10 12,712.80 0.0M
2022-04-28 12,895.70 12,895.70 12,209.70 12,712.80 0.0M
2022-04-27 12,712.80 12,712.80 11,295.20 12,575.60 0.0M
2022-04-26 11,889.60 11,981.10 11,843.90 11,981.10 0.0M
2022-04-25 11,935.40 11,935.40 11,661.00 11,889.60 0.0M
2022-04-22 12,164.00 12,392.70 12,118.30 12,392.70 0.0M
2022-04-21 12,529.90 12,529.90 12,346.90 12,392.70 0.0M
2022-04-20 12,529.90 12,529.90 12,529.90 12,529.90 0.0M
2022-04-19 12,758.50 13,170.10 12,346.90 12,529.90 0.0M
2022-04-18 13,398.70 13,398.70 12,758.50 12,758.50 0.0M
2022-04-15 13,307.30 13,307.30 13,124.30 13,124.30 0.0M
2022-04-14 13,215.80 13,490.20 13,078.60 13,307.30 0.0M
2022-04-13 13,490.20 13,490.20 13,261.50 13,261.50 0.0M
2022-04-12 13,444.40 13,627.40 13,215.80 13,261.50 0.0M
2022-04-08 14,165.00 14,309.00 14,117.00 14,117.00 0.0M
2022-04-07 14,069.00 14,069.00 13,925.00 13,973.00 0.0M
2022-04-06 14,069.00 14,309.00 14,069.00 14,261.00 0.0M
2022-04-05 14,261.00 14,309.00 14,117.00 14,309.00 0.0M
2022-04-04 13,925.00 14,405.00 13,925.00 14,165.00 0.0M
2022-04-01 14,069.00 14,213.00 13,925.00 13,973.00 0.0M
2022-03-31 14,117.00 14,213.00 14,021.00 14,213.00 0.0M
2022-03-30 14,261.00 14,261.00 14,021.00 14,117.00 0.0M
2022-03-29 14,309.00 14,357.00 14,021.00 14,261.00 0.0M
2022-03-28 14,213.00 14,261.00 14,069.00 14,261.00 0.0M
2022-03-25 14,165.00 14,309.00 14,117.00 14,213.00 0.0M
2022-03-24 14,021.00 14,309.00 14,021.00 14,309.00 0.0M
2022-03-23 14,165.00 14,405.00 13,925.00 14,021.00 0.0M
2022-03-22 14,117.00 14,405.00 14,117.00 14,405.00 0.0M
2022-03-21 14,117.00 14,309.00 14,069.00 14,309.00 0.0M
2022-03-18 14,117.00 14,309.00 14,021.00 14,117.00 0.1M
2022-03-17 14,021.00 14,309.00 13,973.00 14,117.00 0.0M
2022-03-16 14,357.00 14,357.00 13,444.00 14,021.00 0.0M
2022-03-15 13,925.00 14,357.00 13,925.00 14,261.00 0.0M
2022-03-14 14,165.00 14,261.00 14,021.00 14,261.00 0.0M
2022-03-11 14,357.00 14,405.00 13,925.00 14,213.00 0.0M
2022-03-10 14,597.00 14,693.00 14,261.00 14,357.00 0.0M
2022-03-09 14,117.00 14,357.00 14,117.00 14,357.00 0.0M
2022-03-08 14,405.00 14,405.00 14,213.00 14,261.00 0.0M
2022-03-07 14,117.00 14,405.00 14,117.00 14,405.00 0.0M
2022-03-04 14,405.00 14,405.00 14,117.00 14,405.00 0.0M
2022-03-03 14,213.00 14,453.00 14,069.00 14,405.00 0.0M
2022-03-02 14,165.00 14,405.00 14,165.00 14,213.00 0.0M
2022-03-01 14,981.00 14,981.00 14,069.00 14,165.00 0.0M
2022-02-28 13,877.00 14,117.00 13,877.00 14,117.00 0.0M
2022-02-25 14,357.00 14,405.00 14,021.00 14,069.00 0.0M
2022-02-24 13,444.00 14,501.00 13,444.00 14,213.00 0.0M
2022-02-23 14,213.00 14,309.00 14,213.00 14,261.00 0.0M
2022-02-22 14,069.00 14,357.00 14,021.00 14,213.00 0.0M
2022-02-21 14,069.00 14,405.00 14,069.00 14,309.00 0.0M
2022-02-18 14,021.00 14,405.00 14,021.00 14,405.00 0.0M
2022-02-17 14,021.00 14,405.00 13,637.00 14,405.00 0.0M
2022-02-16 14,741.00 14,741.00 14,021.00 14,405.00 0.0M
2022-02-15 14,597.00 14,597.00 14,597.00 14,597.00 0.0M
2022-02-14 14,645.00 14,645.00 14,021.00 14,597.00 0.0M
2022-02-11 14,693.00 14,693.00 14,693.00 14,693.00 0.0M
2022-02-10 14,405.00 14,693.00 14,309.00 14,693.00 0.0M
2022-02-09 14,501.00 14,501.00 14,021.00 14,069.00 0.0M
2022-02-08 13,637.00 14,261.00 13,637.00 14,213.00 0.0M
2022-02-07 14,405.00 14,405.00 14,213.00 14,405.00 0.0M
2022-01-28 14,021.00 14,405.00 13,925.00 14,405.00 0.0M
2022-01-27 13,925.00 14,789.00 13,925.00 14,021.00 0.0M
2022-01-26 13,877.00 14,645.00 13,877.00 14,597.00 0.0M
2022-01-25 14,213.00 14,693.00 13,733.00 13,877.00 0.0M
2022-01-24 14,693.00 14,741.00 14,693.00 14,741.00 0.0M
2022-01-21 14,645.00 14,789.00 14,309.00 14,741.00 0.0M
2022-01-20 14,405.00 14,837.00 14,213.00 14,837.00 0.0M
2022-01-19 14,405.00 14,789.00 14,213.00 14,789.00 0.0M
2022-01-18 14,165.00 15,125.00 14,165.00 14,405.00 0.0M
2022-01-17 13,925.00 14,165.00 13,925.00 14,165.00 0.0M
2022-01-14 14,981.00 14,981.00 14,405.00 14,885.00 0.0M
2022-01-13 14,501.00 14,501.00 14,405.00 14,405.00 0.0M
2022-01-12 15,029.00 15,029.00 14,549.00 14,549.00 0.0M
2022-01-11 15,077.00 15,077.00 14,645.00 14,885.00 0.0M
2022-01-10 14,885.00 15,269.00 14,693.00 14,693.00 0.0M
2022-01-07 14,789.00 14,885.00 14,789.00 14,885.00 0.0M
2022-01-06 14,885.00 14,981.00 14,837.00 14,885.00 0.0M
2022-01-05 15,269.00 15,365.00 14,837.00 14,885.00 0.0M
2022-01-04 14,885.00 14,885.00 14,789.00 14,837.00 0.0M