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)
31/01/2024
17.24
 16,621,400 17.79 17.84 17.24 11,000 104,200 -1.8
30/01/2024
17.79
 7,194,000 17.65 17.88 17.56 1,013,600 451,100 10.9
29/01/2024
17.65
 11,114,500 17.93 17.98 17.65 701,300 195,700 9.7
26/01/2024
17.93
 11,438,100 18.11 18.11 17.84 1,550,200 0 30.3
25/01/2024
18.11
 8,679,600 18.11 18.11 17.88 1,004,200 0 19.8
24/01/2024
18.02
 13,826,500 18.11 18.25 17.93 1,002,500 26,200 19.1
23/01/2024
18.07
 12,135,600 18.39 18.48 17.98 1,006,700 165,500 16.5
22/01/2024
18.34
 15,496,600 18.39 18.57 18.16 553,100 10,400 10.8
19/01/2024
18.25
 22,284,100 17.93 18.25 17.84 873,300 51,200 16.1
18/01/2024
17.84
 9,960,200 17.75 18.02 17.75 12,600 258,900 -4.8
17/01/2024
17.75
 11,304,600 18.02 18.07 17.70 100 50,100 -1.0
16/01/2024
17.93
 14,675,700 17.70 17.98 17.56 805,400 0 15.6
15/01/2024
17.70
 13,512,800 18.21 18.34 17.70 2,000 37,800 -0.7
12/01/2024
18.16
 23,760,900 17.93 18.39 17.84 380,400 29,400 6.9
11/01/2024
18.30
 27,827,800 17.79 18.67 17.79 232,400 52,500 3.6
10/01/2024
17.56
 16,782,100 17.24 17.65 17.10 289,100 6,400 5.4
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

Chính sách bảo mật | Điều khoản sử dụng |