GAM

마이페이지 즐겨찾기, 관심종목 추천 등
편리한 기능을 이용해보세요

Ho Chi Minh City Infrastructure : ( CII.VNM )

14,300.00 ▼ -1,050.00 (-6.84%)

2023-02-01
최근 1년 일별 시세 (2023-02-01 종가기준)
날짜 종가 전일대비 변동률
23-02-01 14,300.00 ▼-1,050.00 ▼-0.01%
23-01-31 15,350.00 ▲100.00 ▲0.66%
23-01-30 15,250.00 ▲450.00 ▲3.04%
23-01-27 14,800.00 ▲150.00 ▲1.02%
23-01-19 14,650.00 ▼-150.00 ▼-1.01%
23-01-18 14,800.00 ▲200.00 ▲1.37%
23-01-17 14,600.00 ▲700.00 ▲5.04%
23-01-16 13,900.00 ▲200.00 ▲1.46%
23-01-13 13,700.00 ▼-100.00 ▼-0.72%
23-01-12 13,800.00 ▼-200.00 ▼-1.43%
23-01-11 14,000.00 -0.00 -0%
23-01-10 14,000.00 ▲350.00 ▲2.56%
23-01-09 13,650.00 ▲200.00 ▲1.49%
23-01-06 13,450.00 ▼-450.00 ▼-3.24%
23-01-05 13,900.00 ▲50.00 ▲0.36%
23-01-04 13,850.00 ▲50.00 ▲0.36%
23-01-03 13,800.00 ▲900.00 ▲6.98%
22-12-30 12,900.00 ▼-100.00 ▼-0.77%
22-12-29 13,000.00 -0.00 -0%
22-12-28 13,000.00 ▲150.00 ▲1.17%
22-12-27 12,850.00 ▲650.00 ▲5.33%
22-12-26 12,200.00 ▼-800.00 ▼-6.15%
22-12-23 13,000.00 ▼-300.00 ▼-2.26%
22-12-22 13,300.00 ▲500.00 ▲3.91%
22-12-21 12,800.00 ▼-600.00 ▼-4.48%
22-12-20 13,400.00 ▼-1,000.00 ▼-0.01%
22-12-19 14,400.00 ▼-600.00 ▼-4%
22-12-16 15,000.00 ▲400.00 ▲2.74%
22-12-15 14,600.00 ▲150.00 ▲1.04%
22-12-14 14,450.00 ▲50.00 ▲0.35%
22-12-13 14,400.00 ▲600.00 ▲4.35%
22-12-12 13,800.00 ▼-500.00 ▼-3.5%
22-12-09 14,300.00 ▲400.00 ▲2.88%
22-12-08 13,900.00 ▲650.00 ▲4.91%
22-12-07 13,250.00 ▼-950.00 ▼-6.69%
22-12-06 14,200.00 ▼-1,050.00 ▼-0.01%
22-12-05 15,250.00 ▼-250.00 ▼-1.61%
22-12-02 15,500.00 ▲1,000.00 ▲0.01%
22-12-01 14,500.00 ▲150.00 ▲1.05%
22-11-30 14,350.00 ▲150.00 ▲1.06%
22-11-29 14,200.00 ▲600.00 ▲4.41%
22-11-28 13,600.00 ▲850.00 ▲6.67%
22-11-25 12,750.00 ▲800.00 ▲6.69%
22-11-24 11,950.00 -0.00 -0%
22-11-23 11,950.00 ▼-850.00 ▼-6.64%
22-11-22 12,800.00 ▼-50.00 ▼-0.39%
22-11-21 12,850.00 ▲800.00 ▲6.64%
22-11-18 12,050.00 ▲750.00 ▲6.64%
22-11-17 11,300.00 ▼-200.00 ▼-1.74%
22-11-16 11,500.00 ▲750.00 ▲6.98%
22-11-15 10,750.00 ▼-800.00 ▼-6.93%
22-11-14 11,550.00 ▼-850.00 ▼-6.85%
22-11-11 12,400.00 ▼-900.00 ▼-6.77%
22-11-10 13,300.00 ▼-950.00 ▼-6.67%
22-11-09 14,250.00 ▼-250.00 ▼-1.72%
22-11-08 14,500.00 ▲400.00 ▲2.84%
22-11-07 14,100.00 ▼-1,050.00 ▼-0.01%
22-11-04 15,150.00 ▼-1,100.00 ▼-0.01%
22-11-03 16,250.00 ▲300.00 ▲1.88%
22-11-02 15,950.00 ▲750.00 ▲4.93%
22-10-31 15,200.00 ▼-400.00 ▼-2.56%
22-10-28 15,600.00 ▲600.00 ▲4%
22-10-26 15,000.00 ▼-300.00 ▼-1.96%
22-10-25 15,300.00 -0.00 -0%
22-10-24 15,300.00 ▼-1,100.00 ▼-0.01%
22-10-21 16,400.00 ▼-1,200.00 ▼-0.01%
22-10-20 17,600.00 ▼-500.00 ▼-2.76%
22-10-19 18,100.00 ▼-150.00 ▼-0.82%
22-10-18 18,250.00 ▲1,150.00 ▲0.01%
22-10-17 17,100.00 ▼-300.00 ▼-1.72%
22-10-14 17,400.00 ▲500.00 ▲2.96%
22-10-13 16,900.00 ▼-350.00 ▼-2.03%
22-10-12 17,250.00 ▲350.00 ▲2.07%
22-10-11 16,900.00 ▼-1,250.00 ▼-0.01%
22-10-10 18,150.00 ▲150.00 ▲0.83%
22-10-07 18,000.00 ▼-450.00 ▼-2.44%
22-10-06 18,450.00 ▲50.00 ▲0.27%
22-10-05 18,400.00 ▲1,200.00 ▲0.01%
22-10-04 17,200.00 ▼-800.00 ▼-4.44%
22-10-03 18,000.00 ▼-1,350.00 ▼-0.01%
22-09-30 19,350.00 ▼-250.00 ▼-1.28%
22-09-29 19,600.00 ▼-300.00 ▼-1.51%
22-09-28 19,900.00 ▲400.00 ▲2.05%
22-09-27 19,500.00 ▼-800.00 ▼-3.94%
22-09-26 20,300.00 ▼-1,400.00 ▼-0%
22-09-23 21,700.00 ▼-400.00 ▼-1.81%
22-09-22 22,100.00 ▲600.00 ▲2.79%
22-09-21 21,500.00 ▲300.00 ▲1.42%
22-09-20 21,200.00 ▲550.00 ▲2.66%
22-09-19 20,650.00 ▼-1,550.00 ▼-0%
22-09-16 22,200.00 ▼-950.00 ▼-4.1%
22-09-15 23,150.00 ▲600.00 ▲2.66%
22-09-14 22,550.00 ▲450.00 ▲2.04%
22-09-13 22,100.00 ▲50.00 ▲0.23%
22-09-12 22,050.00 ▼-600.00 ▼-2.65%
22-09-09 22,650.00 ▲1,200.00 ▲0%
22-09-08 21,450.00 ▼-600.00 ▼-2.72%
22-09-07 22,050.00 ▼-1,650.00 ▼-0%
22-09-06 23,700.00 ▼-50.00 ▼-0.21%
22-09-05 23,750.00 ▼-50.00 ▼-0.21%
22-08-31 23,800.00 ▲1,000.00 ▲0%
22-08-30 22,800.00 ▼-700.00 ▼-2.98%
22-08-29 23,500.00 ▼-800.00 ▼-3.29%
22-08-26 24,300.00 ▼-700.00 ▼-2.8%
22-08-25 25,000.00 ▼-200.00 ▼-0.79%
22-08-24 25,200.00 ▲350.00 ▲1.41%
22-08-23 24,850.00 ▲250.00 ▲1.02%
22-08-22 24,600.00 ▼-300.00 ▼-1.2%
22-08-19 24,900.00 ▲400.00 ▲1.63%
22-08-18 24,500.00 ▼-500.00 ▼-2%
22-08-17 25,000.00 ▼-350.00 ▼-1.38%
22-08-16 25,350.00 ▲1,650.00 ▲0%
22-08-15 23,700.00 ▲200.00 ▲0.85%
22-08-12 23,500.00 ▲450.00 ▲1.95%
22-08-11 23,050.00 ▲500.00 ▲2.22%
22-08-10 22,550.00 ▲1,450.00 ▲0%
22-08-09 21,100.00 ▼-150.00 ▼-0.71%
22-08-08 21,250.00 ▼-50.00 ▼-0.23%
22-08-05 21,300.00 ▲500.00 ▲2.4%
22-08-04 20,800.00 ▼-300.00 ▼-1.42%
22-08-03 21,100.00 ▲550.00 ▲2.68%
22-08-02 20,550.00 ▼-250.00 ▼-1.2%
22-08-01 20,800.00 ▲800.00 ▲4%
22-07-29 20,000.00 ▼-150.00 ▼-0.74%
22-07-28 20,150.00 ▲400.00 ▲2.03%
22-07-27 19,750.00 ▲650.00 ▲3.4%
22-07-26 19,100.00 -0.00 -0%
22-07-25 19,100.00 ▼-300.00 ▼-1.55%
22-07-22 19,400.00 ▼-50.00 ▼-0.26%
22-07-21 19,450.00 ▼-150.00 ▼-0.77%
22-07-20 19,600.00 ▲450.00 ▲2.35%
22-07-19 19,150.00 ▼-450.00 ▼-2.3%
22-07-18 19,600.00 ▲100.00 ▲0.51%
22-07-15 19,500.00 ▲350.00 ▲1.83%
22-07-14 19,150.00 ▲600.00 ▲3.23%
22-07-13 18,550.00 ▼-500.00 ▼-2.62%
22-07-12 19,050.00 ▲800.00 ▲4.38%
22-07-11 18,250.00 ▲150.00 ▲0.83%
22-07-08 18,100.00 ▲1,150.00 ▲0.01%
22-07-07 16,950.00 ▲450.00 ▲2.73%
22-07-06 16,500.00 ▼-100.00 ▼-0.6%
22-07-05 16,600.00 ▲250.00 ▲1.53%
22-07-04 16,350.00 ▲100.00 ▲0.62%
22-07-01 16,250.00 ▲400.00 ▲2.52%
22-06-30 15,850.00 ▼-1,050.00 ▼-0.01%
22-06-29 16,900.00 ▼-400.00 ▼-2.31%
22-06-28 17,300.00 ▲100.00 ▲0.58%
22-06-27 17,200.00 ▲350.00 ▲2.08%
22-06-24 16,850.00 -0.00 -0%
22-06-23 16,850.00 ▲950.00 ▲5.97%
22-06-22 15,900.00 ▲1,000.00 ▲0.01%
22-06-21 14,900.00 ▼-600.00 ▼-3.87%
22-06-20 15,500.00 ▼-1,150.00 ▼-0.01%
22-06-17 16,650.00 ▼-1,200.00 ▼-0.01%
22-06-16 17,850.00 ▲350.00 ▲2%
22-06-15 17,500.00 ▼-900.00 ▼-4.89%
22-06-14 18,400.00 ▼-200.00 ▼-1.08%
22-06-13 18,600.00 ▼-1,400.00 ▼-0.01%
22-06-10 20,000.00 ▼-900.00 ▼-4.31%
22-06-09 20,900.00 ▼-400.00 ▼-1.88%
22-06-08 21,300.00 ▲500.00 ▲2.4%
22-06-07 20,800.00 ▲800.00 ▲4%
22-06-06 20,000.00 ▼-1,150.00 ▼-0%
22-06-03 21,150.00 ▼-450.00 ▼-2.08%
22-06-02 21,600.00 ▼-700.00 ▼-3.14%
22-06-01 22,300.00 ▲450.00 ▲2.06%
22-05-30 21,850.00 ▼-100.00 ▼-0.46%
22-05-27 21,950.00 -0.00 -0%
22-05-26 21,950.00 ▼-700.00 ▼-3.09%
22-05-25 22,650.00 ▲750.00 ▲3.42%
22-05-24 21,900.00 ▲1,100.00 ▲0%
22-05-23 20,800.00 -0.00 -0%
22-05-20 20,800.00 ▲1,350.00 ▲0.01%
22-05-19 19,450.00 ▼-550.00 ▼-2.75%
22-05-18 20,000.00 -0.00 -0%
22-05-17 20,000.00 ▲1,300.00 ▲0.01%
22-05-16 18,700.00 ▲300.00 ▲1.63%
22-05-13 18,400.00 ▼-1,300.00 ▼-0.01%
22-05-12 19,700.00 ▼-800.00 ▼-3.9%
22-05-11 20,500.00 ▲1,300.00 ▲0.01%
22-05-10 19,200.00 -0.00 -0%
22-05-09 19,200.00 ▼-1,400.00 ▼-0%
22-05-06 20,600.00 ▼-1,400.00 ▼-0%
22-05-05 22,000.00 ▼-500.00 ▼-2.22%
22-05-04 22,500.00 ▼-1,100.00 ▼-0%
22-04-29 23,600.00 ▲500.00 ▲2.16%
22-04-28 23,100.00 ▲200.00 ▲0.87%
22-04-27 22,900.00 ▼-100.00 ▼-0.43%
22-04-26 23,000.00 ▲750.00 ▲3.37%
22-04-25 22,250.00 ▼-1,650.00 ▼-0%
22-04-22 23,900.00 ▲1,250.00 ▲0%
22-04-21 22,650.00 ▼-1,700.00 ▼-0%
22-04-20 24,350.00 ▼-1,800.00 ▼-0%
22-04-19 26,150.00 ▼-1,950.00 ▼-0%
22-04-18 28,100.00 ▼-1,500.00 ▼-0%
22-04-15 29,600.00 ▲600.00 ▲2.07%
22-04-14 29,000.00 -0.00 -0%
22-04-13 29,000.00 ▲500.00 ▲1.75%
22-04-12 28,500.00 ▼-2,100.00 ▼-0.01%
22-04-08 30,600.00 ▼-900.00 ▼-2.86%
22-04-07 31,500.00 ▼-500.00 ▼-1.56%
22-04-06 32,000.00 ▲450.00 ▲1.43%
22-04-05 31,550.00 -0.00 -0%
22-04-04 31,550.00 ▲950.00 ▲3.1%
22-03-31 30,600.00 ▲350.00 ▲1.16%
22-03-30 30,250.00 ▼-2,050.00 ▼-0.01%
22-03-29 32,300.00 ▲1,500.00 ▲0%
22-03-28 30,800.00 ▼-2,050.00 ▼-0.01%
22-03-25 32,850.00 ▼-750.00 ▼-2.23%
22-03-24 33,600.00 ▼-100.00 ▼-0.3%
22-03-23 33,700.00 ▼-450.00 ▼-1.32%
22-03-22 34,150.00 ▲2,200.00 ▲0.01%
22-03-21 31,950.00 ▲1,100.00 ▲0%
22-03-18 30,850.00 ▲300.00 ▲0.98%
22-03-17 30,550.00 ▼-150.00 ▼-0.49%
22-03-16 30,700.00 ▲250.00 ▲0.82%
22-03-15 30,450.00 ▲1,450.00 ▲0%
22-03-14 29,000.00 ▼-750.00 ▼-2.52%
22-03-11 29,750.00 ▼-1,100.00 ▼-0%
22-03-10 30,850.00 ▲550.00 ▲1.82%
22-03-09 30,300.00 ▼-800.00 ▼-2.57%
22-03-08 31,100.00 ▼-2,150.00 ▼-0.01%
22-03-07 33,250.00 ▼-250.00 ▼-0.75%
22-03-04 33,500.00 ▲850.00 ▲2.6%
22-03-03 32,650.00 ▼-250.00 ▼-0.76%
22-03-02 32,900.00 ▼-500.00 ▼-1.5%
22-03-01 33,400.00 ▲1,200.00 ▲0%
22-02-28 32,200.00 ▼-700.00 ▼-2.13%
22-02-25 32,900.00 ▼-600.00 ▼-1.79%
22-02-24 33,500.00 ▼-1,550.00 ▼-0%
22-02-23 35,050.00 ▲1,350.00 ▲0%
22-02-22 33,700.00 ▲350.00 ▲1.05%
22-02-21 33,350.00 ▲2,150.00 ▲0.01%
22-02-18 31,200.00 ▲2,000.00 ▲0.01%
22-02-17 29,200.00 -0.00 -0%
22-02-16 29,200.00 ▲2,950.00 ▲0.01%
22-02-14 26,250.00 ▼-600.00 ▼-2.23%
22-02-11 26,850.00 ▼-1,600.00 ▼-0%
22-02-10 28,450.00 ▲850.00 ▲3.08%
22-02-09 27,600.00 ▲350.00 ▲1.28%
22-02-08 27,250.00 ▼-2,050.00 ▼-0.01%
나라별 종목 더 보기

미국

중국

홍콩

대만

일본

유럽

베트남