Ngân hàng TMCP Xuất nhập khẩu Việt Nam (eib)

22.75
0.25
(1.11%)
Tổng quanBiểu đồGiá lịch sửThông tinBáo cáo tài chínhLịch sự kiện

THỐNG KÊ GIAO DỊCH

Thời gian +/- Thay đổi giá % Thay đổi Tổng KLGD KL NĐTNN
Mua-Bán		 GT NĐTNN
(Tỉ VND)		 TN/Giá/CN
1 tháng
(2025-11-04) 		0.05 0.22% 126,158,000 -19,765,500 -428.1
20.80
22.55
22.50
2 tháng
(2025-10-06) 		-3.75 -14.26% 306,419,300 -31,833,900 -728.7
20.80
26.80
22.50
3 tháng
(2025-09-05) 		-6.20 -21.57% 492,527,100 -40,704,900 -958.0
20.80
28.75
22.50
6 tháng
(2025-06-09) 		-0.55 -2.38% 1,674,899,300 -29,904,415 -757.4
20.80
31.10
22.50
12 tháng
(2024-12-09) 		3.60 19% 2,724,163,100 831,737 -203.9
15.60
31.10
22.50
24 tháng
(2023-12-15) 		5.77 34.38% 5,072,213,800 6,114,688 -77.3
15.17
31.10
22.50
36 tháng
(2022-12-20) 		4.04 21.85% 6,544,428,000 -182,699,030 -5,044.0
13.64
31.10
22.50
60 tháng
(2020-12-30) 		9.50 72.77% 7,048,168,730 -260,789,136 -8,026.6
10.94
31.10
22.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
01/12/2023
16.83
 5,589,400 16.73 17.01 16.55 56,100 274,200 -4.0
30/11/2023
16.73
 8,296,800 16.64 17.38 16.64 70,700 44,700 0.5
29/11/2023
16.64
 8,689,400 16.69 16.78 16.60 0 52,100 -0.9
28/11/2023
16.69
 8,755,300 16.83 16.87 16.41 82,100 0 1.5
27/11/2023
16.83
 6,463,700 17.19 17.19 16.83 23,100 0 0.4
24/11/2023
17.19
 11,783,500 16.92 17.19 16.50 22,700 0 0.4
23/11/2023
16.92
 14,736,200 17.56 17.98 16.92 297,300 358,900 -1.4
22/11/2023
17.56
 11,444,300 17.06 17.65 17.06 10,100 238,400 -4.3
21/11/2023
17.06
 9,936,100 16.92 17.52 17.01 0 206,200 -3.9
20/11/2023
16.92
 12,314,100 17.10 17.10 16.60 23,200 11,800 0.2
17/11/2023
17.10
 16,374,400 17.56 17.88 17.06 26,400 437,900 -7.8
16/11/2023
17.56
 11,627,000 17.65 17.79 17.33 0 0 0
15/11/2023
17.65
 12,857,700 17.47 18.11 17.42 21,500 329,100 -5.9
14/11/2023
17.47
 23,898,500 16.37 17.47 16.37 0 0 0
13/11/2023
16.37
 4,268,600 16.32 16.46 16.09 0 166,100 -3.0
10/11/2023
16.32
 6,333,700 16.69 16.83 16.32 0 21,700 -0.4
09/11/2023
16.69
 9,949,200 16.73 16.92 16.64 33,700 28,500 0.1
08/11/2023
16.73
 6,111,500 16.27 16.73 15.95 65,700 37,400 0.5
07/11/2023
16.27
 3,229,100 16.55 16.55 16.14 4,200 10,100 -0.1
06/11/2023
16.55
 5,838,900 16.37 16.73 16.27 140,000 5,400 2.4
03/11/2023
16.37
 3,587,500 16.18 16.37 16.09 85,600 26,100 1.1
02/11/2023
16.18
 3,158,500 15.77 16.27 15.81 85,500 250,000 -2.8
01/11/2023
15.77
 4,572,900 15.49 15.77 15.26 5,800 205,300 -3.3
31/10/2023
15.49
 5,567,900 15.91 16.04 15.49 96,300 424,200 -5.7
30/10/2023
15.91
 3,800,300 16.37 16.37 15.91 46,200 244,500 -3.5
27/10/2023
16.37
 6,402,900 15.81 16.37 15.63 22,100 332,800 -5.4
26/10/2023
15.81
 14,848,800 16.64 16.64 15.63 114,700 751,300 -10.9
25/10/2023
16.64
 5,185,300 16.83 17.10 16.64 39,000 838,200 -14.6
24/10/2023
16.83
 6,360,400 16.32 16.96 16.18 17,400 400,400 -7.0
23/10/2023
16.32
 3,349,600 16.27 16.41 16.18 5,700 289,800 -5.0
20/10/2023
16.27
 4,998,800 15.72 16.27 15.68 43,600 91,600 -0.8
19/10/2023
15.72
 3,347,100 15.58 15.91 15.54 82,400 28,000 0.9
18/10/2023
15.58
 4,478,300 15.81 16.04 15.49 37,700 122,300 -1.5
17/10/2023
15.81
 4,181,100 15.86 16.27 15.81 131,100 110,500 0.3
16/10/2023
15.86
 4,596,300 16.04 16.18 15.81 0 80,600 -1.4
13/10/2023
16.04
 2,507,000 16.04 16.14 15.91 35,500 236,700 -3.5
12/10/2023
16.04
 4,228,400 16.23 16.37 16.04 60,600 101,700 -0.7
11/10/2023
16.23
 4,082,900 16.18 16.37 16.04 41,100 149,800 -1.9
10/10/2023
16.18
 4,182,200 15.91 16.27 15.95 35,300 82,000 -0.8
09/10/2023
15.91
 3,819,300 15.68 16.00 15.63 5,800 187,200 -3.1
06/10/2023
15.68
 5,750,300 15.31 15.72 15.17 187,000 18,600 2.8
05/10/2023
15.31
 2,585,100 15.58 15.72 15.26 11,600 169,700 -2.7
04/10/2023
15.58
 3,872,900 15.40 15.77 15.17 490,600 0 8.3
03/10/2023
15.40
 6,163,200 16.27 16.27 15.40 218,400 31,400 3.2
02/10/2023
16.27
 2,260,100 16.50 16.55 16.14 3,400 57,800 -1.0
29/09/2023
16.50
 4,097,500 16.04 16.60 16.18 27,900 158,300 -2.3
28/09/2023
16.04
 8,822,900 16.69 16.87 15.81 2,900 214,500 -3.7
27/09/2023
16.69
 8,054,700 16.09 16.69 15.72 1,011,700 143,100 15.1
26/09/2023
16.09
 8,999,100 16.78 16.87 16.09 914,300 192,000 13.0
25/09/2023
16.78
 10,014,600 18.02 18.02 16.78 24,400 470,900 -8.5
22/09/2023: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/18 (Volume + 18%, Ratio=0.18)
22/09/2023
18.02
 8,008,600 17.92 18.25 17.24 189,100 923,800 -14.2
21/09/2023
17.92
 8,933,000 18.31 18.39 17.84 22,400 82,500 -1.4
20/09/2023
18.31
 5,918,600 17.92 18.31 17.88 44,700 579,700 -12.3
19/09/2023
17.92
 15,680,400 18.51 18.70 17.73 705,800 1,820,500 -25.6
18/09/2023
18.51
 16,243,300 19.79 19.87 18.47 0 0 0
15/09/2023
19.79
 5,801,500 19.79 20.03 19.75 2,181,000 742,600 36.5
14/09/2023
19.79
 5,512,500 19.79 20.14 19.67 21,200 58,400 -0.9
13/09/2023
19.79
 8,563,000 19.79 20.26 19.71 108,400 150,000 -1.1
12/09/2023
19.79
 5,676,100 19.48 19.79 19.36 341,100 76,900 6.6
11/09/2023
19.48
 7,050,200 19.87 20.06 19.48 221,800 239,400 -0.4
08/09/2023
19.87
 8,797,800 19.91 20.53 19.87 5,000 216,100 -5.4
07/09/2023
19.91
 5,695,500 19.91 20.18 19.87 0 181,900 -4.6
06/09/2023
19.91
 6,385,200 19.91 20.06 19.64 0 244,300 -6.2
05/09/2023
19.91
 11,913,300 20.26 20.57 19.83 101,800 928,300 -21.4
31/08/2023
20.26
 9,209,400 19.71 20.26 19.71 2,801,000 31,600 72.0
30/08/2023
19.71
 7,208,700 19.48 19.91 19.44 131,000 76,700 1.4
29/08/2023
19.48
 7,410,300 19.87 20.03 19.44 50,000 338,600 -7.3
28/08/2023
19.87
 10,314,700 18.70 19.87 18.78 30,100 418,700 -9.7
25/08/2023
18.70
 6,290,200 18.39 18.90 18.39 0 65,300 -1.6
24/08/2023
18.39
 3,579,500 18.35 18.47 18.23 35,900 142,500 -2.5
23/08/2023
18.35
 3,603,900 18.35 18.62 18.16 571,800 444,600 3.0
22/08/2023
18.35
 6,078,900 17.92 18.62 17.45 410,200 161,200 5.8
21/08/2023
17.92
 5,017,400 17.92 18.23 17.53 883,400 70,800 18.8
18/08/2023
17.92
 20,034,100 19.25 19.25 17.92 490,300 36,300 10.8
17/08/2023
19.25
 5,793,300 19.56 19.56 19.25 42,500 259,200 -5.4
16/08/2023
19.56
 9,914,200 19.25 19.79 18.97 117,200 146,300 -0.7
15/08/2023
19.25
 4,055,400 19.48 19.60 19.17 3,200 55,600 -1.3
14/08/2023
19.48
 18,490,700 18.90 19.56 18.82 312,600 14,600 7.3
11/08/2023
18.90
 10,585,900 18.90 19.01 18.70 301,600 1,300 7.3
10/08/2023
18.90
 12,971,800 18.86 19.40 18.78 18,000 604,300 -14.3
09/08/2023
18.86
 9,286,600 18.78 19.21 18.51 24,000 19,200 0.1
08/08/2023
18.78
 8,561,800 18.66 19.09 18.51 74,500 111,100 -0.9
07/08/2023
18.66
 11,442,100 18.55 18.93 18.16 87,000 689,300 -14.3
04/08/2023
18.55
 14,524,100 17.53 18.62 17.61 105,700 759,600 -15.2
03/08/2023
17.53
 13,924,700 17.88 18.08 17.53 15,200 727,400 -16.3
02/08/2023
17.88
 19,147,600 16.71 17.88 16.60 373,000 1,030,200 -14.6
01/08/2023
16.71
 17,328,100 16.40 16.99 16.40 174,400 1,593,800 -30.3
31/07/2023
16.40
 16,769,500 15.93 16.56 15.97 287,200 73,100 4.5
28/07/2023
15.93
 6,941,700 15.66 15.97 15.62 62,900 139,500 -1.6
27/07/2023
15.66
 7,090,500 15.70 15.82 15.55 93,600 3,800 1.8
26/07/2023
15.70
 5,715,200 15.82 15.90 15.62 195,500 14,700 3.6
25/07/2023
15.82
 6,884,200 15.66 16.05 15.70 170,200 7,200 3.3
24/07/2023
15.66
 6,296,800 15.66 15.86 15.62 100 19,700 -0.4
21/07/2023
15.66
 6,010,400 15.43 15.74 15.51 0 700 -0.0
20/07/2023
15.43
 13,522,900 15.93 15.97 15.43 184,000 101,400 1.6
19/07/2023
15.93
 8,373,200 16.17 16.29 15.90 236,000 0 4.9
18/07/2023
16.17
 6,068,900 16.36 16.56 16.13 280,100 0 5.8
17/07/2023
16.36
 7,606,600 16.05 16.44 15.93 155,500 908,500 -15.6
14/07/2023
16.05
 9,242,500 15.78 16.13 15.66 37,800 1,445,400 -28.9
13/07/2023
15.78
 3,734,200 15.82 15.93 15.74 0 1,260,600 -25.6

Chính sách bảo mật | Điều khoản sử dụng |