Ngân hàng TMCP Xuất nhập khẩu Việt Nam (eib)

17.20
0.05
(0.29%)
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
(2024-08-21) 		-0.41 -2.32% 103,946,600 -4,990,300 -90.8
16.78
17.61
17.20
2 tháng
(2024-07-22) 		0.33 1.94% 201,944,900 -5,870,217 -106.6
16.50
17.61
17.20
3 tháng
(2024-06-24) 		0.47 2.78% 378,947,200 -8,594,386 -158.1
16.50
17.65
17.20
6 tháng
(2024-03-25) 		0.24 1.39% 971,961,300 -16,429,509 -304.6
15.17
18.34
17.20
12 tháng
(2023-09-26) 		1.11 6.89% 2,334,509,700 -855,687 -10.5
15.17
18.34
17.20
24 tháng
(2022-10-03) 		-4.42 -20.45% 3,544,323,900 -259,152,469 -7,831.0
11.72
27.27
17.20
36 tháng
(2021-10-06) 		2.72 18.78% 3,688,281,500 -260,529,991 -7,819.6
11.72
27.27
17.20
60 tháng
(2019-10-17) 		6.58 62.01% 3,912,194,150 -263,204,131 -7,875.6
9.51
27.27
17.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
24/05/2023
15.19
 2,384,900 15.35 15.47 15.19 256,000 6,900 4.9
23/05/2023
15.35
 5,175,800 15.23 15.62 15.19 237,600 6,800 4.6
22/05/2023
15.23
 3,538,200 14.88 15.27 14.77 287,300 28,100 5.0
19/05/2023
14.88
 1,046,400 14.80 14.92 14.73 0 0 0
18/05/2023
14.80
 955,700 14.69 14.88 14.69 9,000 19,400 -0.2
17/05/2023
14.69
 3,282,900 15.04 15.08 14.69 1,000 19,900 -0.4
16/05/2023
15.04
 1,642,100 15.12 15.16 15.00 5,300 17,500 -0.2
15/05/2023
15.12
 2,722,200 15.08 15.43 15.08 3,000 21,800 -0.4
12/05/2023
15.08
 1,151,900 15.08 15.12 14.96 9,200 0 0.2
11/05/2023
15.08
 1,567,500 15.23 15.35 15.04 70,900 0 1.4
10/05/2023
15.23
 2,016,000 14.88 15.23 14.92 19,900 700 0.4
09/05/2023
14.88
 1,414,100 14.77 15.12 14.77 38,100 3,000 0.7
08/05/2023
14.77
 1,442,400 14.69 14.84 14.57 0 27,100 -0.5
05/05/2023
14.69
 1,110,300 14.61 14.80 14.53 600 500 0.0
04/05/2023
14.61
 1,828,500 14.92 14.92 14.57 0 16,900 -0.3
28/04/2023
14.92
 3,233,100 14.88 15.08 14.80 1,300 1,800 -0.0
27/04/2023
14.88
 1,132,500 14.73 14.92 14.69 113,000 34,400 1.5
26/04/2023
14.73
 2,574,500 14.65 14.77 14.49 2,092,663 2,327,946 -4.4
25/04/2023
14.65
 1,857,200 14.88 15.04 14.65 15,100 66,620 -1.0
24/04/2023
14.88
 1,858,300 15.00 15.12 14.73 14,400 14,000 0.0
21/04/2023
15.00
 2,880,800 15.47 15.51 15.00 254,600 302,900 -0.9
20/04/2023
15.47
 1,401,300 15.55 15.55 15.39 319,000 90,900 4.5
19/04/2023
15.55
 6,286,500 15.19 15.70 15.16 590,400 201,200 7.8
18/04/2023
15.19
 3,184,600 15.39 15.43 15.04 1,267,000 609,600 12.8
17/04/2023
15.39
 3,022,000 15.39 15.51 15.31 1,422,700 911,700 10.1
14/04/2023
15.39
 8,000,600 15.27 15.97 15.27 804,200 0 15.9
13/04/2023
15.27
 3,159,900 15.23 15.43 15.23 1,176,300 709,784 9.1
12/04/2023
15.23
 3,988,500 15.00 15.58 15.00 33,200 219,000 -3.6
11/04/2023
15.00
 1,575,200 14.88 15.00 14.80 8,800 19,300 -0.2
10/04/2023
14.88
 2,241,400 14.92 15.04 14.84 301,500 34,200 5.1
07/04/2023
14.92
 1,536,200 15.04 15.12 14.88 1,000 8,300 -0.1
06/04/2023
15.04
 3,059,300 15.27 15.47 15.00 0 61,900 -1.2
05/04/2023
15.27
 4,498,300 15.23 15.55 15.16 233,000 286,100 -1.0
04/04/2023
15.23
 2,807,200 15.27 15.39 15.19 418,843 27,700 7.6
03/04/2023
15.27
 5,353,700 14.73 15.31 14.77 372,800 34,080 6.6
31/03/2023
14.73
 1,894,700 14.77 14.77 14.61 1,800 28,302 -0.5
30/03/2023
14.77
 1,454,700 14.73 14.96 14.69 26,800 44,400 -0.3
29/03/2023
14.73
 1,266,900 14.80 14.96 14.69 9,500 43,000 -0.6
28/03/2023
14.80
 2,131,000 14.96 15.08 14.77 237,400 14,000 4.2
27/03/2023
14.96
 1,437,500 14.88 14.96 14.77 101,100 4,700 1.9
24/03/2023
14.88
 1,983,200 14.80 15.04 14.80 0 85,600 -1.6
23/03/2023
14.80
 1,358,400 14.80 14.80 14.53 2,300 200,000 -3.7
22/03/2023
14.80
 1,660,300 14.45 14.96 14.49 30,400 14,800 0.3
21/03/2023
14.45
 6,594,500 14.61 14.88 14.18 154,300 33,800 -10.8
20/03/2023
14.61
 2,474,900 15.23 15.31 14.57 27,300 37,800 -0.2
17/03/2023
15.23
 4,774,300 15.35 15.93 15.23 5,971,400 3,515,900 48.0
16/03/2023
15.35
 652,100 15.58 15.58 15.19 1,032,400 55,900 19.6
15/03/2023
15.58
 2,191,200 15.08 15.74 15.35 47,600 0 1.0
14/03/2023
15.08
 4,476,400 15.66 15.86 15.04 393,336 82,700 6.0
13/03/2023
15.66
 2,628,300 15.97 16.17 15.66 512,736 39,690 9.5
10/03/2023
15.97
 4,193,900 15.90 16.21 15.66 310,315 25,000 5.8
09/03/2023
15.90
 4,004,200 15.90 16.29 15.90 329,401 38,300 5.9
08/03/2023
15.90
 4,880,900 15.19 16.05 15.19 267,151 58,710 4.3
07/03/2023
15.19
 4,891,600 14.22 15.19 14.34 300,850 28,600 5.3
06/03/2023
14.22
 1,866,400 14.03 14.49 14.10 354,350 12,100 6.2
03/03/2023
14.03
 2,115,100 14.30 14.42 13.99 311,200 123,402 3.4
02/03/2023
14.30
 4,161,000 14.03 14.61 14.03 42,000 5,300 0.7
01/03/2023
14.03
 2,962,000 14.03 14.38 13.75 137,800 513,900 -6.8
28/02/2023
14.03
 1,726,900 14.18 14.57 13.95 138,810 49,600 1.6
27/02/2023
14.18
 2,058,400 14.92 14.92 14.10 70,510 52,100 0.3
24/02/2023
14.92
 1,887,800 15.27 15.31 14.88 11,000 574,100 -10.8
23/02/2023
15.27
 2,697,400 15.35 15.35 14.84 400 493,100 -9.7
22/02/2023
15.35
 2,843,600 15.74 15.74 15.19 0 538,500 -10.6
21/02/2023
15.74
 4,561,600 14.92 15.93 15.16 0 547,800 -11.1
20/02/2023
14.92
 2,952,200 14.96 15.12 14.77 68,610 506,120 -8.4
17/02/2023: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/20 (Volume + 20%, Ratio=0.20)
17/02/2023
14.96
 1,793,900 14.28 15.04 14.57 67,080 73,040 -0.1
16/02/2023
14.29
 2,400,900 13.64 14.35 13.54 258,110 900,000 -14.1

Chính sách bảo mật | Điều khoản sử dụng |