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
(2024-10-22) 		-3.55 -16.44% 173,565,500 3,815,769 85.1
17.90
21.60
18.05
2 tháng
(2024-09-23) 		0.85 4.94% 462,103,300 7,411,969 161.3
17.20
21.60
18.05
3 tháng
(2024-08-23) 		0.72 4.14% 554,227,100 4,053,169 100.5
16.78
21.60
18.05
6 tháng
(2024-05-27) 		0.76 4.42% 1,072,522,000 -5,710,250 -84.7
16.50
21.60
18.05
12 tháng
(2023-11-27) 		1.22 7.27% 2,484,337,700 9,909,072 211.4
15.17
21.60
18.05
24 tháng
(2022-12-02) 		4.09 29.29% 3,829,312,700 -179,144,203 -4,772.6
12.66
21.60
18.05
36 tháng
(2021-12-07) 		1.43 8.58% 4,119,785,900 -251,715,732 -7,622.1
11.72
27.27
18.05
60 tháng
(2019-12-18) 		7.04 64% 4,365,050,430 -255,619,762 -7,711.8
9.51
27.27
18.05
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
15/02/2023
13.64
 2,371,700 14.35 14.64 13.47 122,400 702,400 -12.2
14/02/2023
14.35
 1,785,700 13.86 14.71 13.86 283,400 700,003 -9.2
13/02/2023
13.86
 5,624,800 14.90 15.06 13.86 248,310 876,000 -13.4
10/02/2023
14.90
 4,990,700 16.01 16.07 14.90 264,400 0 6.1
09/02/2023
16.01
 832,600 15.88 16.04 15.84 134,400 0 3.3
08/02/2023
15.88
 1,732,700 16.23 16.43 15.88 89,700 25,800 1.6
07/02/2023
16.23
 1,582,400 16.75 16.88 16.23 1,300 296,600 -7.4
06/02/2023
16.75
 772,100 16.43 16.82 16.56 0 1,900 -0.0
03/02/2023
16.43
 1,576,100 16.43 16.82 16.43 56,910 9,200 1.2
02/02/2023
16.43
 1,000,700 16.69 16.82 16.40 4,600 200 0.1
01/02/2023
16.69
 1,976,000 16.88 17.21 16.59 10,400 8,600 0.0
31/01/2023
16.88
 1,821,100 16.88 17.05 16.69 35,700 4,100 0.8
30/01/2023
16.88
 1,585,800 17.50 17.50 16.75 2,300 29,700 -0.7
27/01/2023
17.50
 914,900 17.60 17.79 17.50 5,800 6,000 -0.0
19/01/2023
17.60
 3,340,100 17.34 17.92 17.05 884,500 129,800 20.5
18/01/2023
17.34
 1,639,500 17.37 17.53 17.05 20,600 208,600 -5.0
17/01/2023
17.37
 4,479,400 17.37 17.53 17.21 0 215,300 -5.8
16/01/2023
17.37
 3,576,600 16.72 17.56 16.72 3,100 1,000 0.1
13/01/2023
16.72
 2,974,800 16.23 16.82 16.17 22,900 132,836,517 -3,420.0
12/01/2023
16.23
 5,172,400 17.01 17.34 16.17 29,000 500 0.7
11/01/2023
17.01
 5,128,200 18.25 18.51 17.01 280,900 129,000 4.0
10/01/2023
18.25
 1,644,000 18.70 19.06 18.25 25,700 37,600 -0.3
09/01/2023
18.70
 2,769,600 18.25 19.22 18.51 510,800 574,800 -1.8
06/01/2023
18.25
 2,387,600 17.92 18.38 17.79 2,759,500 2,500,000 7.3
05/01/2023
17.92
 954,100 17.63 18.02 17.60 51,900 140,600 -2.4
04/01/2023
17.63
 2,041,300 17.79 17.92 17.60 232,300 83,800 4.0
03/01/2023
17.79
 2,135,000 18.15 18.18 17.76 0 62,400 -1.7
30/12/2022
18.15
 3,857,700 17.53 18.15 17.21 1,004,000 1,218,000 -6.0
29/12/2022
17.53
 1,484,300 18.12 18.18 17.53 300,900 300,000 0.0
28/12/2022
18.12
 1,960,400 17.60 18.28 17.53 352,000 300,000 1.5
27/12/2022
17.60
 2,173,400 17.01 17.60 16.75 1,173,100 1,007,000 4.5
26/12/2022
17.01
 3,203,000 18.08 18.08 16.95 1,223,800 894,800 8.6
23/12/2022
18.08
 10,083,900 18.18 18.38 17.47 62,700 800 1.7
22/12/2022
18.18
 4,698,600 18.70 19.42 18.08 402,100 102,062,489 -2,846.5
21/12/2022
18.70
 2,357,400 18.51 19.32 18.34 43,705,400 158,300 1,254.2
20/12/2022
18.51
 3,127,800 18.12 19.25 17.92 1,500 83,500 -2.3
19/12/2022
18.12
 2,801,600 17.79 18.51 17.73 60,900 300,003 -6.7
16/12/2022
17.79
 3,915,800 18.18 18.21 17.60 100,300 891,200 -21.7
15/12/2022
18.18
 5,043,600 17.66 18.77 17.08 327,000 1,041,900 -20.0
14/12/2022
17.66
 7,622,100 16.56 17.69 16.69 593,500 576,002 0.5
13/12/2022
16.56
 1,108,300 15.49 16.56 16.56 692,900 365,400 8.4
12/12/2022
15.49
 1,261,400 14.48 15.49 15.49 0 365,750 -8.7
09/12/2022
14.48
 3,653,200 13.54 14.48 13.80 459,500 40,000 9.4
08/12/2022
13.54
 2,277,900 12.66 13.54 12.99 120,800 0 2.5
07/12/2022
12.66
 2,828,700 13.31 13.31 12.60 92,000 25,100 1.3
06/12/2022
13.31
 4,189,600 14.25 14.35 13.31 334,800 32,900 6.2
05/12/2022
14.25
 3,693,000 13.96 14.68 14.06 50,200 156,502 -2.3
02/12/2022
13.96
 3,303,900 13.64 14.06 13.28 126,800 0 2.7
01/12/2022
13.64
 5,851,800 14.29 14.80 13.64 145,000 232,113 -1.8
30/11/2022
14.29
 4,897,400 13.51 14.45 13.83 104,000 26,105 1.7
29/11/2022
13.51
 7,709,000 12.63 13.51 12.60 79,200 18,400 1.3
28/11/2022
12.63
 4,332,700 12.40 12.63 12.34 144,100 30 2.8
25/11/2022
12.40
 2,629,300 12.30 12.50 12.08 29,700 7,707 0.4
24/11/2022
12.30
 5,021,600 12.63 12.63 11.95 45,300 16,200 0.6
23/11/2022
12.63
 6,791,600 12.53 12.92 12.21 42,000 84,200 -0.8
22/11/2022
12.53
 13,864,700 11.72 12.53 11.04 124,800 82,000 0.8

Chính sách bảo mật | Điều khoản sử dụng |