Ngân hàng TMCP Xuất nhập khẩu Việt Nam (eib)

23
0.65
(2.91%)
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
(2026-02-23) 		-0.90 -3.85% 188,158,600 -699,400 -7.9
20.55
24.20
22.35
2 tháng
(2026-01-15) 		-0.60 -2.60% 398,049,900 7,425,500 171.2
20
24.20
22.35
3 tháng
(2025-12-16) 		0.95 4.41% 566,085,000 14,826,300 331.9
20
24.20
22.35
6 tháng
(2025-09-17) 		-4.30 -16.04% 1,018,144,300 -33,374,900 -793.9
20
26.80
22.35
12 tháng
(2025-03-21) 		2.50 12.50% 2,868,720,900 -9,199,447 -406.5
15.60
31.10
22.35
24 tháng
(2024-03-26) 		5.35 31.21% 4,802,401,100 -6,049,234 -279.7
15.17
31.10
22.35
36 tháng
(2023-04-03) 		7.23 47.32% 6,978,933,100 13,183,664 94.6
14.61
31.10
22.35
60 tháng
(2021-04-12) 		7.31 48.08% 7,620,571,600 -251,501,116 -7,829.3
11.72
31.10
22.35
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
12/07/2023
15.82
 3,120,500 15.86 15.97 15.82 125,200 848,000 -14.7
11/07/2023
15.86
 4,823,300 15.86 16.01 15.82 21,300 614,000 -12.1
10/07/2023
15.86
 3,495,400 15.78 15.90 15.74 0 198,900 -4.0
07/07/2023
15.78
 4,294,600 15.55 15.82 15.27 16,200 673,900 -13.1
06/07/2023
15.55
 4,764,800 15.93 15.93 15.55 3,800 128,600 -2.5
05/07/2023
15.93
 2,739,600 15.93 16.05 15.86 200 23,400 -0.5
04/07/2023
15.93
 7,104,800 16.05 16.05 15.86 9,900 0 0.2
03/07/2023
16.05
 7,427,900 16.56 16.56 16.01 100,100 54,800 0.9
30/06/2023
16.56
 4,305,800 16.36 16.56 16.21 108,000 18,700 1.9
29/06/2023
16.36
 10,524,400 16.25 16.87 16.29 53,000 843,800 -16.7
28/06/2023
16.25
 5,273,300 16.21 16.36 16.09 62,900 1,500 1.3
27/06/2023
16.21
 3,811,700 16.29 16.44 16.09 155,600 25,600 2.7
26/06/2023
16.29
 6,137,000 16.44 16.60 15.90 43,200 24,200 0.4
23/06/2023
16.44
 8,158,700 16.44 16.75 16.36 0 30,500 -0.6
22/06/2023
16.44
 6,569,100 16.25 16.56 16.32 157,000 500,000 -7.2
21/06/2023
16.25
 5,458,700 16.17 16.25 16.09 10,000 500,000 -10.2
20/06/2023
16.17
 4,681,000 15.97 16.17 15.93 17,100 19,200 -0.0
19/06/2023
15.97
 4,103,900 16.21 16.21 15.97 5,400 0 0.1
16/06/2023
16.21
 15,404,900 16.17 16.52 16.13 7,885,700 4,437,000 71.7
15/06/2023
16.17
 9,283,100 16.44 16.56 16.17 2,667,900 187,200 52.1
14/06/2023
16.44
 7,577,500 16.75 16.87 16.40 335,000 101,300 5.0
13/06/2023
16.75
 11,003,800 16.64 17.06 16.64 2,959,600 78,300 62.0
12/06/2023
16.64
 14,841,400 16.13 17.10 16.36 1,157,300 1,552,700 -8.6
09/06/2023
16.13
 9,166,900 16.21 16.32 15.66 3,800 1,054,700 -21.7
08/06/2023
16.21
 11,193,600 16.71 16.75 16.21 313,000 0 6.6
07/06/2023
16.71
 7,014,700 16.32 16.71 16.21 366,600 2,300 7.7
06/06/2023
16.32
 7,900,800 16.09 16.44 15.93 111,000 7,400 2.1
05/06/2023
16.09
 6,854,300 16.52 16.75 15.97 500 100,200 -2.1
02/06/2023
16.52
 8,909,500 16.25 16.91 16.32 1,800 1,004,900 -21.3
01/06/2023
16.25
 10,681,500 15.82 16.44 15.82 617,800 1,008,100 -8.1
31/05/2023
15.82
 6,129,700 15.93 16.05 15.66 2,779,600 1,127,000 33.7
30/05/2023
15.93
 6,253,300 15.78 16.13 15.62 7,500 23,900 -0.3
29/05/2023
15.78
 8,302,000 15.23 15.97 15.23 66,300 51,700 0.3
26/05/2023
15.23
 2,393,700 15.08 15.39 15.04 213,900 0 4.2
25/05/2023
15.08
 2,120,400 15.19 15.27 14.96 290,900 15,100 5.4

Chính sách bảo mật | Điều khoản sử dụng |