Ngân hàng TMCP Xuất nhập khẩu Việt Nam (eib)

18.25
0
(0%)
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
(2024-12-16) 		-1.15 -5.93% 79,372,300 -3,499,137 -65.2
18.10
19.60
18.25
2 tháng
(2024-11-15) 		0.25 1.39% 156,150,000 -13,695,898 -253.9
17.90
19.75
18.25
3 tháng
(2024-10-16) 		-0.20 -1.08% 405,806,100 -1,754,789 -16.9
17.90
21.60
18.25
6 tháng
(2024-07-18) 		1.01 5.86% 823,149,900 -8,978,889 -143.0
16.50
21.60
18.25
12 tháng
(2024-01-22) 		-0.09 -0.51% 2,152,542,300 90,814 24.6
15.17
21.60
18.25
24 tháng
(2023-01-27) 		0.75 4.29% 3,856,142,500 620,502 35.5
13.64
21.60
18.25
36 tháng
(2022-02-07) 		-5.09 -21.82% 4,220,370,900 -264,080,390 -7,876.3
11.72
27.27
18.25
60 tháng
(2020-02-10) 		6.92 61.06% 4,500,865,660 -266,814,850 -7,921.2
9.51
27.27
18.25
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
15/01/2025
18.25
 1,715,500 18.25 18.35 18.10 36,400 28,900 0.1
14/01/2025
18.25
 2,170,000 18.30 18.40 18.10 7,100 147,200 -2.5
13/01/2025
18.30
 1,520,800 17.95 18.30 17.90 81,900 6,600 1.4
10/01/2025
18.10
 2,321,600 18.40 18.40 18.10 400 143,727 -2.6
09/01/2025
18.40
 675,500 18.40 18.45 18.25 0 147,100 -2.7
08/01/2025
18.35
 1,333,100 18.20 18.40 18.10 24,700 77,000 -0.9
07/01/2025
18.20
 2,009,600 18.10 18.35 18.05 0 226,200 -4.1
06/01/2025
18.25
 4,576,300 18.40 18.45 17.90 82,700 352,685 -5.0
03/01/2025
18.25
 4,675,900 18.85 18.85 18.25 0 758,300 -14.1
02/01/2025
18.75
 6,098,900 19.25 19.25 18.65 0 1,341,800 -25.3
31/12/2024
19.30
 4,828,000 19.30 19.30 18.90 3,100 550,400 -10.4
30/12/2024
19.30
 3,831,900 19.50 19.70 19.15 13,700 489,300 -9.2
27/12/2024
19.45
 5,564,300 19.25 19.70 19.25 371,100 17,600 6.9
26/12/2024
19.25
 3,419,400 19.55 19.55 19.20 43,400 271,500 -4.4
25/12/2024
19.50
 4,804,900 19.60 19.80 19.35 1,000 131,900 -2.6
24/12/2024
19.60
 10,562,400 19.50 19.75 19.45 665,800 40,900 12.3
23/12/2024
19.50
 5,135,800 19.10 19.65 19.10 204,100 0 4.0
20/12/2024
19
 3,858,200 19.20 19.20 18.95 37,200 183,025 -2.8
19/12/2024
19.15
 5,742,000 19.30 19.35 19.10 126,700 313,800 -3.6
18/12/2024
19.55
 1,497,200 19.55 19.65 19.50 68,900 3,400 1.3
17/12/2024
19.55
 1,942,200 19.30 19.60 19.30 111,700 97,100 0.3
16/12/2024
19.40
 2,804,300 19.80 19.80 19.25 124,300 167,400 -0.9
13/12/2024
19.70
 4,244,100 20 20 19.70 500 1,037,700 -20.6
12/12/2024
19.75
 8,513,700 19.30 20.10 19.25 3,500 605,300 -11.8
11/12/2024
19.25
 6,350,400 19 19.35 19 9,500 332,300 -6.2
10/12/2024
19
 4,868,100 19 19.20 19 254,300 592,600 -6.5
09/12/2024
18.95
 3,718,100 18.65 19 18.60 52,400 0 1.0
06/12/2024
18.60
 2,818,200 18.70 18.70 18.55 6,100 10,700 -0.1
05/12/2024
18.70
 4,160,700 18.30 18.70 18 275,600 280,400 -0.0
04/12/2024
18.40
 2,143,300 18.40 18.45 18.35 52,000 156,800 -1.9
03/12/2024
18.50
 1,480,400 18.50 18.50 18.35 15,900 252,700 -4.4
02/12/2024
18.50
 2,661,100 18.50 18.60 18.35 1,000 556,607 -10.3
29/11/2024
18.50
 2,884,800 18.80 18.80 18.50 0 505,900 -9.4
28/11/2024
18.80
 5,309,400 18.75 19.20 18.45 0 1,363,800 -25.6
27/11/2024
18.70
 3,126,900 18.30 18.75 18.20 63,600 538,800 -8.7
26/11/2024
18.30
 3,037,000 18.25 18.35 18.15 8,300 638,900 -11.5
25/11/2024
18.25
 2,358,200 18 18.35 17.85 58,400 535,014 -8.6
22/11/2024
18
 2,671,300 18.05 18.05 17.85 9,300 873,200 -15.5
21/11/2024
18.05
 1,509,200 17.80 18.05 17.80 26,600 340,900 -5.6
20/11/2024
18.10
 2,234,000 17.85 18.10 17.60 244,900 584,500 -6.0
19/11/2024
17.90
 2,644,100 18 18 17.60 65,100 746,800 -12.1
18/11/2024
18.05
 5,143,500 17.95 18.15 17.45 229,300 1,170,040 -16.6
15/11/2024
18
 4,901,200 18.40 18.50 18 0 450,100 -8.2
14/11/2024
18.55
 2,130,200 18.65 18.65 18.25 0 240,300 -4.4
13/11/2024
18.65
 4,353,400 18.50 18.70 18.15 187,200 337,291 -2.8
12/11/2024
18.55
 3,299,900 18.55 18.95 18.50 52,400 411,000 -6.7
11/11/2024
18.70
 3,213,200 18.90 19 18.45 0 393,400 -7.4
08/11/2024
19
 6,386,400 19.30 19.30 18.75 36,500 963,600 -17.6
07/11/2024
19.20
 2,378,200 19.55 19.55 19.15 1,000 763,300 -14.7
06/11/2024
19.45
 9,081,400 19.55 19.55 19 0 0 0
05/11/2024
19.30
 5,013,100 18.75 19.45 18.75 1,855,200 163,300 32.6
04/11/2024
18.70
 16,095,700 19.65 19.70 18.65 552,800 509,800 0.6
01/11/2024
19.65
 2,679,200 19.80 19.95 19.65 26,300 500,300 -9.4
31/10/2024
19.95
 8,166,500 20.20 20.20 19.80 11,200 421,800 -8.2
30/10/2024
20
 5,558,900 20 20 19.65 1,404,800 281,700 22.3
29/10/2024
19.95
 10,503,500 20 20.15 19.55 3,278,300 47,400 63.7
28/10/2024
19.85
 9,875,600 20.85 21 19.80 2,414,600 3,100 48.9
25/10/2024
20.85
 10,408,100 21.35 21.60 20.85 1,707,400 83,300 34.4
24/10/2024
21.40
 21,987,900 21.30 22.10 21.25 895,700 1,427,300 -11.5
23/10/2024
21.60
 6,990,300 21.35 21.80 21.05 634,700 233,100 8.5
22/10/2024
21.60
 29,012,000 20.80 22 20.80 1,162,500 898,400 5.4
21/10/2024
20.80
 34,702,100 19.35 20.80 19.35 2,062,000 645,700 28.0
18/10/2024
19.45
 27,198,900 18.90 19.85 18.80 1,533,500 107,900 27.6
17/10/2024
18.80
 19,868,900 18.60 18.85 18.55 1,518,400 189,500 24.8
16/10/2024
18.45
 10,752,700 18.25 18.90 18.20 1,270,100 42,000 22.9
15/10/2024
18.20
 15,637,200 18.25 18.50 18.20 601,500 242,300 6.6
14/10/2024
18.25
 42,671,800 19.10 19.15 17.85 362,400 5,700,000 -97.4
11/10/2024
19.10
 4,839,800 18.90 19.10 18.85 2,555,600 61,600 47.4
10/10/2024
18.85
 6,386,700 19.40 19.40 18.85 91,500 674,600 -11.1
09/10/2024
19.20
 9,211,500 18.90 19.25 18.85 1,234,200 20,400 23.0
08/10/2024
18.85
 8,217,800 18.90 19.05 18.80 472,800 210,100 5.0
07/10/2024
18.85
 8,050,100 18.80 19.10 18.80 1,670,100 506,200 22.1
04/10/2024
18.65
 6,370,800 19.30 19.35 18.65 637,000 358,100 5.3
03/10/2024
19.30
 15,638,300 19.40 19.75 19.30 172,700 871,300 -13.6
02/10/2024
19.20
 8,941,000 18.85 19.20 18.70 603,900 439,700 3.2
01/10/2024
18.90
 12,446,500 18.85 19.20 18.75 42,100 467,900 -8.1
30/09/2024
18.80
 10,689,100 18.55 18.90 18.55 406,300 178,900 4.2
27/09/2024
18.55
 22,744,700 18.05 19 18 2,141,500 369,200 33.0
26/09/2024
17.90
 12,801,100 17.55 17.95 17.50 125,600 925,600 -14.2
25/09/2024
17.45
 4,204,400 17.35 17.45 17.30 92,800 634,600 -9.4
24/09/2024
17.30
 3,036,600 17.10 17.30 17.05 33,400 1,289,600 -21.5
23/09/2024
17.20
 4,127,800 17.15 17.35 16.95 233,800 329,800 -1.6
20/09/2024
17.20
 2,835,500 17.30 17.35 17.10 748,500 623,600 2.1
19/09/2024: Cổ tức tiền mặt tỉ lệ: 3%
Thưởng cổ phiếu / Chia tách cổ phiếu: 100/7 (Volume + 7%, Ratio=0.07)
19/09/2024
17.15
 2,146,000 17.50 17.50 17.05 3,100 797,000 -13.6
18/09/2024
17.06
 4,529,000 17.10 17.19 17.06 270,400 269,100 0.0
17/09/2024
17.10
 5,261,800 16.87 17.15 16.87 1,148,000 3,100 21.1
16/09/2024
16.87
 5,716,900 16.92 17.01 16.83 618,000 1,006,000 -7.1
13/09/2024
16.87
 2,564,900 16.87 16.92 16.83 70,300 637,100 -10.4
12/09/2024
16.87
 2,661,800 16.87 16.96 16.83 41,900 730,000 -12.6
11/09/2024
16.87
 3,008,200 16.73 16.96 16.73 38,600 561,100 -9.6
10/09/2024
16.83
 4,185,900 16.87 16.92 16.78 67,000 964,600 -16.4
09/09/2024
16.83
 2,484,100 16.96 16.96 16.78 0 0 0
06/09/2024
16.96
 8,893,900 17.01 17.24 16.73 52,300 601,100 -10.1
05/09/2024
17.10
 5,322,700 17.15 17.15 16.96 16,300 250,100 -4.3
04/09/2024
17.10
 5,429,700 17.01 17.10 16.92 124,000 41,000 1.5
30/08/2024
17.06
 6,273,800 16.92 17.24 16.92 415,700 128,700 5.4
29/08/2024
16.78
 14,867,600 17.24 17.47 16.73 191,400 73,300 2.2
28/08/2024
17.19
 3,574,800 17.24 17.29 17.15 6,200 147,300 -2.6
27/08/2024
17.24
 2,973,100 17.38 17.42 17.19 0 278,100 -5.2
26/08/2024
17.29
 5,560,500 17.47 17.61 17.24 0 106,000 -2.0

Chính sách bảo mật | Điều khoản sử dụng |