Ho Chi Minh City Infrastructure : ( CII.VNM )
17,550.00 ▲ 0.00 (0%)
2021-09-23
최근 1년 일별 시세
(2021-09-23 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 21-09-23 | 17,550.00 | -0.00 | -0% |
| 21-09-20 | 17,550.00 | ▼-350.00 | ▼-1.96% |
| 21-09-17 | 17,900.00 | ▼-100.00 | ▼-0.56% |
| 21-09-15 | 18,000.00 | ▲500.00 | ▲2.86% |
| 21-09-14 | 17,500.00 | ▼-200.00 | ▼-1.13% |
| 21-09-13 | 17,700.00 | ▼-850.00 | ▼-4.58% |
| 21-09-10 | 18,550.00 | ▼-300.00 | ▼-1.59% |
| 21-09-09 | 18,850.00 | ▲350.00 | ▲1.89% |
| 21-09-07 | 18,500.00 | ▼-950.00 | ▼-4.88% |
| 21-09-06 | 19,450.00 | ▲1,750.00 | ▲0.01% |
| 21-08-31 | 17,700.00 | ▼-550.00 | ▼-3.01% |
| 21-08-30 | 18,250.00 | ▲1,000.00 | ▲0.01% |
| 21-08-27 | 17,250.00 | ▲350.00 | ▲2.07% |
| 21-08-25 | 16,900.00 | ▼-50.00 | ▼-0.29% |
| 21-08-24 | 16,950.00 | ▼-750.00 | ▼-4.24% |
| 21-08-20 | 17,700.00 | ▼-900.00 | ▼-4.84% |
| 21-08-19 | 18,600.00 | ▲500.00 | ▲2.76% |
| 21-08-18 | 18,100.00 | ▲100.00 | ▲0.56% |
| 21-08-17 | 18,000.00 | ▼-650.00 | ▼-3.49% |
| 21-08-13 | 18,650.00 | ▲450.00 | ▲2.47% |
| 21-08-12 | 18,200.00 | ▲1,150.00 | ▲0.01% |
| 21-08-11 | 17,050.00 | ▼-400.00 | ▼-2.29% |
| 21-08-09 | 17,450.00 | ▲300.00 | ▲1.75% |
| 21-08-06 | 17,150.00 | ▲450.00 | ▲2.69% |
| 21-08-05 | 16,700.00 | ▲150.00 | ▲0.91% |
| 21-08-03 | 16,550.00 | ▲450.00 | ▲2.8% |
| 21-07-30 | 16,100.00 | ▲100.00 | ▲0.63% |
| 21-07-29 | 16,000.00 | ▼-50.00 | ▼-0.31% |
| 21-07-28 | 16,050.00 | ▼-150.00 | ▼-0.93% |
| 21-07-27 | 16,200.00 | -0.00 | -0% |
| 21-07-26 | 16,200.00 | -0.00 | -0% |
| 21-07-23 | 16,200.00 | ▼-100.00 | ▼-0.61% |
| 21-07-22 | 16,300.00 | ▲300.00 | ▲1.88% |
| 21-07-21 | 16,000.00 | ▲150.00 | ▲0.95% |
| 21-07-20 | 15,850.00 | ▲250.00 | ▲1.6% |
| 21-07-19 | 15,600.00 | ▼-400.00 | ▼-2.5% |
| 21-07-16 | 16,000.00 | ▲250.00 | ▲1.59% |
| 21-07-15 | 15,750.00 | ▼-250.00 | ▼-1.56% |
| 21-07-13 | 16,000.00 | ▼-1,200.00 | ▼-0.01% |
| 21-07-09 | 17,200.00 | ▲17,182.65 | ▲97.98% |
| 21-07-07 | 17.35 | ▼-18,932.65 | ▼-0.09% |
| 21-07-02 | 18,950.00 | ▼-100.00 | ▼-0.52% |
| 21-07-01 | 19,050.00 | ▼-50.00 | ▼-0.26% |
| 21-06-30 | 19,100.00 | ▼-50.00 | ▼-0.26% |
| 21-06-29 | 19,150.00 | ▼-50.00 | ▼-0.26% |
| 21-06-28 | 19,200.00 | ▲150.00 | ▲0.79% |
| 21-06-25 | 19,050.00 | ▼-250.00 | ▼-1.3% |
| 21-06-24 | 19,300.00 | ▼-300.00 | ▼-1.53% |
| 21-06-23 | 19,600.00 | ▼-550.00 | ▼-2.73% |
| 21-06-22 | 20,150.00 | ▲600.00 | ▲3.07% |
| 21-06-21 | 19,550.00 | ▲250.00 | ▲1.3% |
| 21-06-18 | 19,300.00 | ▲200.00 | ▲1.05% |
| 21-06-17 | 19,100.00 | ▲300.00 | ▲1.6% |
| 21-06-16 | 18,800.00 | ▲250.00 | ▲1.35% |
| 21-06-15 | 18,550.00 | ▼-200.00 | ▼-1.07% |
| 21-06-14 | 18,750.00 | ▼-250.00 | ▼-1.32% |
| 21-06-11 | 19,000.00 | ▲800.00 | ▲4.4% |
| 21-06-10 | 18,200.00 | ▼-600.00 | ▼-3.19% |
| 21-06-09 | 18,800.00 | ▼-850.00 | ▼-4.33% |
| 21-06-07 | 19,650.00 | ▼-200.00 | ▼-1.01% |
| 21-06-04 | 19,850.00 | ▼-450.00 | ▼-2.22% |
| 21-06-03 | 20,300.00 | ▲700.00 | ▲3.57% |
| 21-06-02 | 19,600.00 | -0.00 | -0% |
| 21-06-01 | 19,600.00 | ▼-250.00 | ▼-1.26% |
| 21-05-31 | 19,850.00 | ▼-250.00 | ▼-1.24% |
| 21-05-28 | 20,100.00 | ▼-100.00 | ▼-0.5% |
| 21-05-27 | 20,200.00 | ▼-250.00 | ▼-1.22% |
| 21-05-26 | 20,450.00 | ▼-350.00 | ▼-1.68% |
| 21-05-25 | 20,800.00 | ▲650.00 | ▲3.23% |
| 21-05-24 | 20,150.00 | ▲150.00 | ▲0.75% |
| 21-05-21 | 20,000.00 | -0.00 | -0% |
| 21-05-20 | 20,000.00 | ▼-300.00 | ▼-1.48% |
| 21-05-19 | 20,300.00 | ▲550.00 | ▲2.78% |
| 21-05-18 | 19,750.00 | ▼-550.00 | ▼-2.71% |
| 21-05-17 | 20,300.00 | ▼-400.00 | ▼-1.93% |
| 21-05-14 | 20,700.00 | ▼-350.00 | ▼-1.66% |
| 21-05-13 | 21,050.00 | ▼-100.00 | ▼-0.47% |
| 21-05-12 | 21,150.00 | ▲100.00 | ▲0.48% |
| 21-05-11 | 21,050.00 | ▲1,000.00 | ▲0% |
| 21-05-10 | 20,050.00 | ▲200.00 | ▲1.01% |
| 21-05-07 | 19,850.00 | ▼-450.00 | ▼-2.22% |
| 21-05-06 | 20,300.00 | ▼-150.00 | ▼-0.73% |
| 21-05-05 | 20,450.00 | ▲450.00 | ▲2.25% |
| 21-05-04 | 20,000.00 | ▼-300.00 | ▼-1.48% |
| 21-04-29 | 20,300.00 | ▼-300.00 | ▼-1.46% |
| 21-04-28 | 20,600.00 | -0.00 | -0% |
| 21-04-27 | 20,600.00 | ▲350.00 | ▲1.73% |
| 21-04-26 | 20,250.00 | ▼-1,100.00 | ▼-0% |
| 21-04-23 | 21,350.00 | ▲250.00 | ▲1.18% |
| 21-04-22 | 21,100.00 | ▼-1,550.00 | ▼-0% |
| 21-04-20 | 22,650.00 | ▼-350.00 | ▼-1.52% |
| 21-04-19 | 23,000.00 | ▲200.00 | ▲0.88% |
| 21-04-16 | 22,800.00 | ▼-1,050.00 | ▼-0% |
| 21-04-15 | 23,850.00 | ▼-650.00 | ▼-2.65% |
| 21-04-14 | 24,500.00 | ▼-200.00 | ▼-0.81% |
| 21-04-13 | 24,700.00 | ▼-700.00 | ▼-2.76% |
| 21-04-12 | 25,400.00 | ▲700.00 | ▲2.83% |
| 21-04-09 | 24,700.00 | ▼-200.00 | ▼-0.8% |
| 21-04-08 | 24,900.00 | ▼-150.00 | ▼-0.6% |
| 21-04-07 | 25,050.00 | ▲50.00 | ▲0.2% |
| 21-04-06 | 25,000.00 | ▼-400.00 | ▼-1.57% |
| 21-04-05 | 25,400.00 | ▼-550.00 | ▼-2.12% |
| 21-04-02 | 25,950.00 | ▼-50.00 | ▼-0.19% |
| 21-04-01 | 26,000.00 | ▲450.00 | ▲1.76% |
| 21-03-31 | 25,550.00 | ▼-50.00 | ▼-0.2% |
| 21-03-30 | 25,600.00 | ▲50.00 | ▲0.2% |
| 21-03-29 | 25,550.00 | ▲1,650.00 | ▲0% |
| 21-03-26 | 23,900.00 | ▲150.00 | ▲0.63% |
| 21-03-25 | 23,750.00 | ▲350.00 | ▲1.5% |
| 21-03-24 | 23,400.00 | ▼-800.00 | ▼-3.31% |
| 21-03-23 | 24,200.00 | ▼-200.00 | ▼-0.82% |
| 21-03-22 | 24,400.00 | ▲400.00 | ▲1.67% |
| 21-03-19 | 24,000.00 | ▲600.00 | ▲2.56% |
| 21-03-18 | 23,400.00 | ▲50.00 | ▲0.21% |
| 21-03-17 | 23,350.00 | ▼-350.00 | ▼-1.48% |
| 21-03-16 | 23,700.00 | -0.00 | -0% |
| 21-03-15 | 23,700.00 | ▼-50.00 | ▼-0.21% |
| 21-03-12 | 23,750.00 | ▼-150.00 | ▼-0.63% |
| 21-03-11 | 23,900.00 | ▲500.00 | ▲2.14% |
| 21-03-09 | 23,400.00 | ▼-50.00 | ▼-0.21% |
| 21-03-08 | 23,450.00 | ▲350.00 | ▲1.52% |
| 21-03-05 | 23,100.00 | ▲900.00 | ▲4.05% |
| 21-03-04 | 22,200.00 | ▲50.00 | ▲0.23% |
| 21-03-03 | 22,150.00 | ▼-100.00 | ▼-0.45% |
| 21-03-02 | 22,250.00 | -0.00 | -0% |
| 21-03-01 | 22,250.00 | ▲950.00 | ▲4.46% |
| 21-02-26 | 21,300.00 | ▼-700.00 | ▼-3.18% |
| 21-02-23 | 22,000.00 | ▼-200.00 | ▼-0.9% |
| 21-02-22 | 22,200.00 | ▲400.00 | ▲1.83% |
| 21-02-19 | 21,800.00 | ▼-800.00 | ▼-3.54% |
| 21-02-17 | 22,600.00 | ▲1,250.00 | ▲0% |
| 21-02-09 | 21,350.00 | ▲450.00 | ▲2.15% |
| 21-02-08 | 20,900.00 | -0.00 | -0% |
| 21-02-05 | 20,900.00 | ▼-400.00 | ▼-1.88% |
| 21-02-04 | 21,300.00 | ▼-350.00 | ▼-1.62% |
| 21-02-03 | 21,650.00 | ▲1,000.00 | ▲0% |
| 21-02-02 | 20,650.00 | ▲550.00 | ▲2.74% |
| 21-02-01 | 20,100.00 | ▼-750.00 | ▼-3.6% |
| 21-01-29 | 20,850.00 | ▲450.00 | ▲2.21% |
| 21-01-28 | 20,400.00 | ▼-1,500.00 | ▼-0% |
| 21-01-27 | 21,900.00 | -0.00 | -0% |
| 21-01-26 | 21,900.00 | ▼-900.00 | ▼-3.95% |
| 21-01-25 | 22,800.00 | ▼-400.00 | ▼-1.72% |
| 21-01-22 | 23,200.00 | ▼-200.00 | ▼-0.85% |
| 21-01-21 | 23,400.00 | ▲400.00 | ▲1.74% |
| 21-01-20 | 23,000.00 | -0.00 | -0% |
| 21-01-19 | 23,000.00 | ▼-850.00 | ▼-3.56% |
| 21-01-15 | 23,850.00 | ▼-50.00 | ▼-0.21% |
| 21-01-14 | 23,900.00 | ▼-250.00 | ▼-1.04% |
| 21-01-13 | 24,150.00 | ▼-150.00 | ▼-0.62% |
| 21-01-12 | 24,300.00 | ▲600.00 | ▲2.53% |
| 21-01-11 | 23,700.00 | ▲1,500.00 | ▲0% |
| 21-01-07 | 22,200.00 | ▼-100.00 | ▼-0.45% |
| 21-01-06 | 22,300.00 | -0.00 | -0% |
| 21-01-05 | 22,300.00 | ▲150.00 | ▲0.68% |
| 21-01-04 | 22,150.00 | ▲750.00 | ▲3.5% |
| 20-12-31 | 21,400.00 | ▼-400.00 | ▼-1.83% |
| 20-12-30 | 21,800.00 | ▲650.00 | ▲3.07% |
| 20-12-29 | 21,150.00 | ▲1,350.00 | ▲0.01% |
| 20-12-28 | 19,800.00 | ▲50.00 | ▲0.25% |
| 20-12-25 | 19,750.00 | ▼-50.00 | ▼-0.25% |
| 20-12-24 | 19,800.00 | ▼-100.00 | ▼-0.5% |
| 20-12-23 | 19,900.00 | ▲700.00 | ▲3.65% |
| 20-12-22 | 19,200.00 | ▼-200.00 | ▼-1.03% |
| 20-12-18 | 19,400.00 | -0.00 | -0% |
| 20-12-16 | 19,400.00 | ▲150.00 | ▲0.78% |
| 20-12-15 | 19,250.00 | ▲500.00 | ▲2.67% |
| 20-12-11 | 18,750.00 | -0.00 | -0% |
| 20-12-09 | 18,750.00 | ▲100.00 | ▲0.54% |
| 20-12-08 | 18,650.00 | ▲450.00 | ▲2.47% |
| 20-12-07 | 18,200.00 | -0.00 | -0% |
| 20-12-04 | 18,200.00 | ▲300.00 | ▲1.68% |
| 20-12-03 | 17,900.00 | ▲850.00 | ▲4.99% |
| 20-12-02 | 17,050.00 | ▼-100.00 | ▼-0.58% |
| 20-12-01 | 17,150.00 | ▼-100.00 | ▼-0.58% |
| 20-11-30 | 17,250.00 | ▼-150.00 | ▼-0.86% |
| 20-11-27 | 17,400.00 | -0.00 | -0% |
| 20-11-26 | 17,400.00 | ▼-150.00 | ▼-0.85% |
| 20-11-25 | 17,550.00 | ▲300.00 | ▲1.74% |
| 20-11-24 | 17,250.00 | ▲250.00 | ▲1.47% |
| 20-11-20 | 17,000.00 | ▲150.00 | ▲0.89% |
| 20-11-18 | 16,850.00 | -0.00 | -0% |
| 20-11-17 | 16,850.00 | ▲150.00 | ▲0.9% |
| 20-11-16 | 16,700.00 | ▼-400.00 | ▼-2.34% |
| 20-11-13 | 17,100.00 | -0.00 | -0% |
| 20-11-12 | 17,100.00 | ▲50.00 | ▲0.29% |
| 20-11-11 | 17,050.00 | ▲400.00 | ▲2.4% |
| 20-11-10 | 16,650.00 | ▼-50.00 | ▼-0.3% |
| 20-11-09 | 16,700.00 | ▲50.00 | ▲0.3% |
| 20-11-06 | 16,650.00 | ▲50.00 | ▲0.3% |
| 20-11-05 | 16,600.00 | ▼-200.00 | ▼-1.19% |
| 20-11-03 | 16,800.00 | ▲450.00 | ▲2.75% |
| 20-11-02 | 16,350.00 | ▼-100.00 | ▼-0.61% |
| 20-10-30 | 16,450.00 | ▼-100.00 | ▼-0.6% |
| 20-10-29 | 16,550.00 | ▲350.00 | ▲2.16% |
| 20-10-28 | 16,200.00 | ▼-500.00 | ▼-2.99% |
| 20-10-27 | 16,700.00 | ▼-300.00 | ▼-1.76% |
| 20-10-26 | 17,000.00 | ▼-600.00 | ▼-3.41% |
| 20-10-22 | 17,600.00 | ▼-900.00 | ▼-4.86% |
| 20-10-21 | 18,500.00 | ▼-200.00 | ▼-1.07% |
| 20-10-19 | 18,700.00 | ▲350.00 | ▲1.91% |
| 20-10-16 | 18,350.00 | ▼-400.00 | ▼-2.13% |
| 20-10-13 | 18,750.00 | ▼-150.00 | ▼-0.79% |
| 20-10-12 | 18,900.00 | ▲850.00 | ▲4.71% |
| 20-09-30 | 18,050.00 | -0.00 | -0% |
| 20-09-29 | 18,050.00 | -0.00 | -0% |