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% |
