Ngân hàng TMCP Xuất nhập khẩu Việt Nam (eib)

18.05
-0.05
(-0.28%)
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
(2024-10-21) 		-2.70 -12.98% 206,758,400 5,546,369 118.6
17.90
21.60
18.10
2 tháng
(2024-09-23) 		0.90 5.23% 460,594,100 7,726,269 166.9
17.20
21.60
18.10
3 tháng
(2024-08-22) 		0.77 4.43% 557,733,400 3,738,969 94.2
16.78
21.60
18.10
6 tháng
(2024-05-24) 		1.64 9.97% 1,082,048,500 -7,261,650 -112.9
16.46
21.60
18.10
12 tháng
(2023-11-27) 		1.27 7.57% 2,482,828,500 10,223,372 217.0
15.17
21.60
18.10
24 tháng
(2022-12-01) 		4.46 32.74% 3,833,655,300 -178,917,016 -4,768.8
12.66
21.60
18.10
36 tháng
(2021-12-06) 		1.74 10.61% 4,119,159,700 -251,401,532 -7,616.5
11.72
27.27
18.10
60 tháng
(2019-12-17) 		7.06 63.97% 4,363,627,800 -255,298,312 -7,706.1
9.51
27.27
18.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
21/11/2024
18.05
 1,509,200 17.80 18.05 17.80 26,600 383,500 -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
23/08/2024
17.33
 3,833,600 17.33 17.38 17.19 113,000 66,300 0.9
22/08/2024
17.33
 5,015,500 17.70 17.70 17.33 6,200 634,700 -11.9
21/08/2024
17.61
 6,807,300 17.52 17.65 17.42 173,300 347,000 -3.3
20/08/2024
17.52
 5,125,600 17.65 17.65 17.38 8,100 21,000 -0.2
19/08/2024
17.56
 14,473,100 17.10 17.75 16.96 648,400 58,400 11.1
16/08/2024
17.06
 3,175,200 16.87 17.15 16.83 298,700 156,400 2.6
15/08/2024
16.83
 1,645,700 16.96 17.01 16.69 49,700 85,900 -0.7
14/08/2024
16.96
 3,210,200 17.29 17.29 16.92 14,200 493,700 -8.9
13/08/2024
17.24
 4,363,300 17.29 17.38 17.06 99,600 42,500 1.1
12/08/2024
17.33
 5,269,000 16.92 17.42 16.87 118,700 95,300 0.4
09/08/2024
16.87
 5,532,800 16.83 16.96 16.83 0 23,400 -0.4
08/08/2024
16.87
 11,307,500 16.83 17.06 16.69 11,800 134,100 -2.3
07/08/2024
16.92
 1,098,500 16.92 16.92 16.64 700 35,400 -0.6
06/08/2024
16.92
 1,699,300 16.60 16.92 16.41 73,000 86,900 -0.3
05/08/2024
16.64
 8,137,000 16.55 17.29 16.32 92,700 224,600 -2.4
02/08/2024
16.60
 2,737,800 16.50 16.60 16.32 50,700 126,600 -1.4
01/08/2024
16.55
 5,016,400 16.78 16.83 16.41 19,200 247,200 -4.1
31/07/2024
16.73
 4,044,100 16.92 16.92 16.73 63,400 26,000 0.7
30/07/2024
16.78
 2,110,400 16.78 16.92 16.73 20,900 88,300 -1.2
29/07/2024
16.78
 2,072,700 17.06 17.06 16.78 20,900 88,300 -1.2
26/07/2024
16.96
 2,212,500 16.83 17.01 16.73 53,700 117,500 -1.2
25/07/2024
16.83
 1,211,000 16.83 16.87 16.69 41,700 86,500 -0.8
24/07/2024
16.83
 3,479,200 16.50 16.83 16.41 304,100 103,700 3.7
23/07/2024
16.50
 5,506,800 17.01 17.01 16.46 0 346,700 -6.3
22/07/2024
16.87
 4,570,200 17.10 17.19 16.78 59,500 401,000 -6.3
19/07/2024
17.10
 9,091,400 17.24 17.33 17.06 61,200 132,300 -1.3
18/07/2024
17.24
 10,292,300 17.10 17.33 17.01 53,000 202,600 -2.8
17/07/2024
17.06
 5,983,900 17.38 17.52 17.06 257,700 178,800 1.5
16/07/2024
17.24
 3,339,200 17.47 17.47 17.24 31,600 43,300 -0.2
15/07/2024
17.42
 2,956,300 17.52 17.52 17.33 3,200 211,900 -4.0
12/07/2024
17.42
 9,523,700 17.10 17.65 17.10 195,500 243,300 -0.9
11/07/2024
17.61
 21,178,200 17.61 17.75 17.52 4,000 106,700 -2.0
10/07/2024
17.56
 21,655,700 17.56 17.84 17.56 278,000 391,200 -2.2
09/07/2024
17.38
 10,096,500 17.42 17.52 17.33 137,200 129,900 0.1
08/07/2024
17.29
 9,117,100 17.52 17.61 17.29 12,800 381,200 -7.0
05/07/2024
17.52
 24,982,200 17.84 17.84 17.52 41,200 207,100 -3.2
04/07/2024
17.52
 9,358,800 17.65 17.79 17.52 131,100 296,200 -3.2
03/07/2024
17.65
 10,060,500 17.47 17.84 17.42 16,000 735,900 -13.9

Chính sách bảo mật | Điều khoản sử dụng |