Vietnam Export Import Commercial Joint Stock Bank (HOSE:EIB)
Vietnam · Delayed Price · Currency is VND 27,100
-300 (-1.09%)
At close: Aug 7, 2025
HOSE:EIB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2025 | 27,600.00 | 27,900.00 | 26,950.00 | 27,100.00 | 27,100.00 | -1.09% | 16,058,620 |
| Aug 6, 2025 | 27,000.00 | 27,400.00 | 26,800.00 | 27,400.00 | 27,400.00 | 2.05% | 12,265,310 |
| Aug 5, 2025 | 27,350.00 | 28,000.00 | 25,300.00 | 26,850.00 | 26,850.00 | -0.74% | 29,026,040 |
| Aug 4, 2025 | 26,050.00 | 27,200.00 | 25,750.00 | 27,050.00 | 27,050.00 | 3.24% | 15,742,200 |
| Aug 1, 2025 | 27,200.00 | 27,200.00 | 26,000.00 | 26,200.00 | 26,200.00 | -2.96% | 12,634,530 |
| Jul 31, 2025 | 26,700.00 | 27,000.00 | 25,350.00 | 27,000.00 | 27,000.00 | 1.50% | 24,342,850 |
| Jul 30, 2025 | 27,100.00 | 27,450.00 | 25,750.00 | 26,600.00 | 26,600.00 | -2.56% | 29,814,780 |
| Jul 29, 2025 | 28,900.00 | 29,350.00 | 27,300.00 | 27,300.00 | 27,300.00 | -6.98% | 43,888,400 |
| Jul 28, 2025 | 28,100.00 | 29,600.00 | 27,900.00 | 29,350.00 | 29,350.00 | 5.96% | 24,027,810 |
| Jul 25, 2025 | 27,300.00 | 28,200.00 | 27,000.00 | 27,700.00 | 27,700.00 | 2.40% | 23,013,000 |
| Jul 24, 2025 | 27,100.00 | 27,850.00 | 26,600.00 | 27,050.00 | 27,050.00 | 0.37% | 16,220,490 |
| Jul 23, 2025 | 28,000.00 | 28,000.00 | 26,750.00 | 26,950.00 | 26,950.00 | -0.74% | 15,954,430 |
| Jul 22, 2025 | 25,300.00 | 27,150.00 | 25,000.00 | 27,150.00 | 27,150.00 | 6.89% | 26,896,230 |
| Jul 21, 2025 | 25,500.00 | 25,950.00 | 25,100.00 | 25,400.00 | 25,400.00 | 0.99% | 27,390,120 |
| Jul 18, 2025 | 24,700.00 | 25,700.00 | 24,550.00 | 25,150.00 | 25,150.00 | 2.44% | 26,437,180 |
| Jul 17, 2025 | 25,000.00 | 25,000.00 | 24,550.00 | 24,550.00 | 24,550.00 | -0.61% | 19,667,960 |
| Jul 16, 2025 | 24,500.00 | 25,050.00 | 24,250.00 | 24,700.00 | 24,700.00 | 0.41% | 20,400,790 |
| Jul 15, 2025 | 25,450.00 | 25,450.00 | 24,600.00 | 24,600.00 | 24,600.00 | -2.77% | 24,569,880 |
| Jul 14, 2025 | 25,000.00 | 25,600.00 | 24,800.00 | 25,300.00 | 25,300.00 | 3.27% | 25,228,070 |
| Jul 11, 2025 | 23,800.00 | 24,900.00 | 23,500.00 | 24,500.00 | 24,500.00 | 3.38% | 33,506,480 |
| Jul 10, 2025 | 23,750.00 | 24,000.00 | 23,700.00 | 23,700.00 | 23,700.00 | -0.21% | 13,488,280 |
| Jul 9, 2025 | 24,050.00 | 24,200.00 | 23,700.00 | 23,750.00 | 23,750.00 | - | 18,050,370 |
| Jul 8, 2025 | 23,650.00 | 23,750.00 | 23,050.00 | 23,750.00 | 23,750.00 | 0.42% | 27,152,350 |
| Jul 7, 2025 | 23,550.00 | 24,050.00 | 23,350.00 | 23,650.00 | 23,650.00 | 1.07% | 24,657,090 |
| Jul 4, 2025 | 23,450.00 | 23,600.00 | 23,150.00 | 23,400.00 | 23,400.00 | 0.86% | 11,654,380 |
| Jul 3, 2025 | 22,650.00 | 23,700.00 | 22,550.00 | 23,200.00 | 23,200.00 | 2.43% | 24,415,950 |
| Jul 2, 2025 | 22,550.00 | 22,700.00 | 22,400.00 | 22,650.00 | 22,650.00 | 0.44% | 11,634,770 |
| Jul 1, 2025 | 22,750.00 | 23,050.00 | 22,500.00 | 22,550.00 | 22,550.00 | -1.31% | 10,515,700 |
| Jun 30, 2025 | 23,000.00 | 23,050.00 | 22,850.00 | 22,850.00 | 22,850.00 | -0.44% | 10,773,540 |
| Jun 27, 2025 | 23,400.00 | 23,400.00 | 22,900.00 | 22,950.00 | 22,950.00 | -1.29% | 12,505,930 |
| Jun 26, 2025 | 23,400.00 | 23,400.00 | 22,900.00 | 23,250.00 | 23,250.00 | -0.43% | 30,722,820 |
| Jun 25, 2025 | 23,400.00 | 24,400.00 | 23,350.00 | 23,350.00 | 23,350.00 | - | 13,116,640 |
| Jun 24, 2025 | 23,050.00 | 23,450.00 | 22,950.00 | 23,350.00 | 23,350.00 | 1.97% | 22,023,970 |
| Jun 23, 2025 | 23,300.00 | 23,350.00 | 22,900.00 | 22,900.00 | 22,900.00 | -2.55% | 12,387,900 |
| Jun 20, 2025 | 23,400.00 | 23,600.00 | 23,100.00 | 23,500.00 | 23,500.00 | 1.51% | 11,779,800 |
| Jun 19, 2025 | 23,050.00 | 23,300.00 | 22,700.00 | 23,150.00 | 23,150.00 | 0.43% | 13,407,910 |
| Jun 18, 2025 | 23,550.00 | 23,750.00 | 23,000.00 | 23,050.00 | 23,050.00 | -1.71% | 10,474,080 |
| Jun 17, 2025 | 23,500.00 | 23,800.00 | 23,250.00 | 23,450.00 | 23,450.00 | 0.64% | 12,473,590 |
| Jun 16, 2025 | 22,800.00 | 23,300.00 | 22,600.00 | 23,300.00 | 23,300.00 | 2.87% | 32,001,410 |
| Jun 13, 2025 | 22,950.00 | 23,100.00 | 22,450.00 | 22,650.00 | 22,650.00 | -1.95% | 15,570,560 |
| Jun 12, 2025 | 22,700.00 | 23,100.00 | 22,650.00 | 23,100.00 | 23,100.00 | 1.76% | 12,981,220 |
| Jun 11, 2025 | 23,000.00 | 23,000.00 | 22,400.00 | 22,700.00 | 22,700.00 | -0.87% | 11,576,020 |
| Jun 10, 2025 | 23,000.00 | 23,700.00 | 21,600.00 | 22,900.00 | 22,900.00 | -0.87% | 32,202,550 |
| Jun 9, 2025 | 24,150.00 | 24,350.00 | 23,100.00 | 23,100.00 | 23,100.00 | -4.15% | 16,840,360 |
| Jun 6, 2025 | 24,200.00 | 24,950.00 | 23,900.00 | 24,100.00 | 24,100.00 | -0.82% | 16,076,920 |
| Jun 5, 2025 | 24,650.00 | 24,750.00 | 24,150.00 | 24,300.00 | 24,300.00 | -1.42% | 17,766,050 |
| Jun 4, 2025 | 23,250.00 | 24,750.00 | 23,050.00 | 24,650.00 | 24,650.00 | 6.48% | 56,854,360 |
| Jun 3, 2025 | 23,450.00 | 23,450.00 | 23,100.00 | 23,150.00 | 23,150.00 | -0.64% | 14,951,830 |
| Jun 2, 2025 | 22,500.00 | 23,400.00 | 22,450.00 | 23,300.00 | 23,300.00 | 2.64% | 26,057,280 |
| May 30, 2025 | 23,200.00 | 23,450.00 | 22,550.00 | 22,700.00 | 22,700.00 | -0.87% | 24,466,190 |