Ngân hàng TMCP Xuất nhập khẩu Việt Nam (eib)

20.70
0.15
(0.73%)
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
(2026-05-13) 		-1.55 -7.01% 135,115,600 -9,362,222 0
20.55
22.10
20.70
2 tháng
(2026-04-13) 		-2.40 -10.46% 345,003,400 -8,968,138 0
20.55
23
20.70
3 tháng
(2026-03-16) 		-1.80 -8.05% 554,280,600 -13,402,056 -89.5
20.55
23.60
20.70
6 tháng
(2025-12-15) 		0.40 1.99% 1,127,016,800 433,344 221.9
20
24.20
20.70
12 tháng
(2025-06-17) 		-2.90 -12.37% 2,765,131,600 -48,033,571 -959.0
20
31.10
20.70
24 tháng
(2024-06-24) 		3.82 22.80% 4,775,383,200 -11,361,071 -217.9
15.60
31.10
20.70
36 tháng
(2023-06-28) 		4.30 26.49% 7,254,332,500 -12,781,268 -252.4
15.17
31.10
20.70
60 tháng
(2021-07-08) 		1.49 7.83% 8,110,284,100 -264,980,272 -7,920.0
11.72
31.10
20.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
09/01/2024
17.15
 8,244,700 17.42 17.42 17.10 124,600 5,000 2.2
08/01/2024
17.33
 9,138,100 17.56 17.61 17.24 26,200 16,500 0.2
05/01/2024
17.38
 8,593,200 17.47 17.75 17.33 3,300 3,300 -0.0
04/01/2024
17.38
 16,982,800 17.42 17.79 17.29 60,100 75,200 -0.3
03/01/2024
17.29
 8,073,800 16.96 17.29 16.92 170,800 88,600 1.6
02/01/2024
16.96
 9,160,200 17.01 17.29 16.92 42,800 0 0.8
29/12/2023
16.87
 7,671,300 16.87 17.10 16.87 300 1,500 -0.0
28/12/2023
16.87
 4,986,300 16.78 16.92 16.73 105,600 5,700 1.8
27/12/2023
16.78
 8,386,700 16.78 16.96 16.73 3,000 25,200 -0.4
26/12/2023
16.78
 7,303,700 16.78 16.92 16.64 500 38,600 -0.7
25/12/2023
16.78
 7,699,300 16.83 17.06 16.78 66,000 66,000 0.0
22/12/2023
16.83
 10,195,800 16.83 17.01 16.78 13,400 227,800 -3.9
21/12/2023
16.83
 4,388,000 16.96 16.96 16.69 10,000 1,040,700 -18.8
20/12/2023
16.96
 8,116,500 16.83 17.06 16.83 5,300 6,600 -0.0
19/12/2023
16.83
 12,877,000 16.46 16.83 16.46 11,500 136,500 -2.3
18/12/2023
16.46
 16,840,900 16.78 16.87 16.46 0 125,400 -2.3
15/12/2023
16.78
 13,808,600 17.01 17.15 16.78 2,000 1,446,500 -26.4
14/12/2023
17.01
 18,502,000 17.47 17.65 16.96 140,600 140,900 -0.0
13/12/2023
17.47
 24,905,800 17.47 18.07 17.47 33,000 110,800 -1.5
12/12/2023
17.47
 13,212,600 17.47 17.61 17.29 100 30,400 -0.6
11/12/2023
17.47
 7,070,100 17.56 17.70 17.29 13,200 129,000 -2.2
08/12/2023
17.56
 10,310,600 17.52 17.79 17.38 7,900 70,500 -1.2
07/12/2023
17.52
 23,875,900 17.38 17.79 17.19 184,600 108,700 1.4
06/12/2023
17.38
 12,419,500 17.06 17.42 17.01 205,800 79,900 2.4
05/12/2023
17.06
 8,409,000 17.19 17.38 17.01 1,000 344,300 -6.4
04/12/2023
17.19
 12,438,200 16.83 17.42 16.78 1,000 30,200 -0.5
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

Chính sách bảo mật | Điều khoản sử dụng |