Vietnam Export Import Commercial Joint Stock Bank (HOSE:EIB)
Vietnam
· Delayed Price · Currency is VND 22,550
+300 (1.35%)
At close: Dec 3, 2025
HOSE:EIB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 22,600.00 | 22,850.00 | 22,500.00 | 22,500.00 | 22,500.00 | -0.22% | 46,470,830 |
| Dec 3, 2025 | 22,400.00 | 22,700.00 | 22,200.00 | 22,550.00 | 22,550.00 | 1.35% | 13,735,290 |
| Dec 2, 2025 | 21,700.00 | 22,400.00 | 21,650.00 | 22,250.00 | 22,250.00 | 2.30% | 4,986,033 |
| Dec 1, 2025 | 22,000.00 | 22,200.00 | 21,700.00 | 21,750.00 | 21,750.00 | -1.14% | 18,935,179 |
| Nov 28, 2025 | 22,250.00 | 22,250.00 | 21,850.00 | 22,000.00 | 22,000.00 | -1.12% | 4,266,504 |
| Nov 27, 2025 | 22,200.00 | 22,750.00 | 22,200.00 | 22,250.00 | 22,250.00 | 0.23% | 5,817,282 |
| Nov 26, 2025 | 21,200.00 | 22,300.00 | 21,200.00 | 22,200.00 | 22,200.00 | 5.46% | 10,755,270 |
| Nov 25, 2025 | 22,100.00 | 22,200.00 | 21,050.00 | 21,050.00 | 21,050.00 | -4.97% | 19,144,420 |
| Nov 24, 2025 | 22,400.00 | 22,450.00 | 22,000.00 | 22,150.00 | 22,150.00 | -0.67% | 9,633,095 |
| Nov 21, 2025 | 22,200.00 | 22,400.00 | 21,750.00 | 22,300.00 | 22,300.00 | -0.67% | 5,507,674 |
| Nov 20, 2025 | 22,450.00 | 22,500.00 | 22,050.00 | 22,450.00 | 22,450.00 | -0.22% | 7,201,749 |
| Nov 19, 2025 | 22,600.00 | 22,600.00 | 22,300.00 | 22,500.00 | 22,500.00 | - | 27,394,730 |
| Nov 18, 2025 | 22,250.00 | 22,750.00 | 22,150.00 | 22,500.00 | 22,500.00 | 1.58% | 11,606,390 |
| Nov 17, 2025 | 21,400.00 | 22,200.00 | 21,300.00 | 22,150.00 | 22,150.00 | 3.75% | 15,589,570 |
| Nov 14, 2025 | 21,300.00 | 21,650.00 | 21,050.00 | 21,350.00 | 21,350.00 | - | 6,217,678 |
| Nov 13, 2025 | 21,700.00 | 21,700.00 | 21,350.00 | 21,350.00 | 21,350.00 | -1.16% | 8,305,464 |
| Nov 12, 2025 | 21,000.00 | 21,600.00 | 20,850.00 | 21,600.00 | 21,600.00 | 3.35% | 7,577,380 |
| Nov 11, 2025 | 21,200.00 | 21,200.00 | 20,200.00 | 20,900.00 | 20,900.00 | 0.48% | 6,210,438 |
| Nov 10, 2025 | 21,500.00 | 21,550.00 | 20,650.00 | 20,800.00 | 20,800.00 | -3.03% | 15,686,960 |
| Nov 7, 2025 | 21,750.00 | 21,950.00 | 21,400.00 | 21,450.00 | 21,450.00 | -1.38% | 6,610,007 |
| Nov 6, 2025 | 22,450.00 | 22,450.00 | 21,650.00 | 21,750.00 | 21,750.00 | -2.47% | 5,397,816 |
| Nov 5, 2025 | 22,500.00 | 22,800.00 | 22,250.00 | 22,300.00 | 22,300.00 | -0.89% | 2,487,932 |
| Nov 4, 2025 | 21,500.00 | 22,850.00 | 21,150.00 | 22,500.00 | 22,500.00 | 4.65% | 20,465,890 |
| Nov 3, 2025 | 22,150.00 | 22,400.00 | 21,500.00 | 21,500.00 | 21,500.00 | -2.93% | 6,562,111 |
| Oct 31, 2025 | 22,500.00 | 23,000.00 | 22,050.00 | 22,150.00 | 22,150.00 | -2.21% | 9,936,067 |
| Oct 30, 2025 | 23,400.00 | 23,400.00 | 22,650.00 | 22,650.00 | 22,650.00 | -2.37% | 9,445,329 |
| Oct 29, 2025 | 23,150.00 | 23,500.00 | 22,950.00 | 23,200.00 | 23,200.00 | 1.53% | 8,716,173 |
| Oct 28, 2025 | 22,450.00 | 22,900.00 | 22,250.00 | 22,850.00 | 22,850.00 | 1.78% | 14,455,470 |
| Oct 27, 2025 | 22,850.00 | 23,000.00 | 22,000.00 | 22,450.00 | 22,450.00 | -0.66% | 6,638,780 |
| Oct 24, 2025 | 22,800.00 | 23,000.00 | 22,000.00 | 22,600.00 | 22,600.00 | -2.16% | 13,251,930 |
| Oct 23, 2025 | 23,550.00 | 23,750.00 | 23,100.00 | 23,100.00 | 23,100.00 | -1.28% | 4,232,111 |
| Oct 22, 2025 | 23,900.00 | 23,900.00 | 22,700.00 | 23,400.00 | 23,400.00 | -1.68% | 8,252,410 |
| Oct 21, 2025 | 24,000.00 | 24,450.00 | 22,350.00 | 23,800.00 | 23,800.00 | -0.83% | 13,648,420 |
| Oct 20, 2025 | 25,800.00 | 26,350.00 | 24,000.00 | 24,000.00 | 24,000.00 | -6.98% | 12,586,060 |
| Oct 17, 2025 | 26,700.00 | 26,750.00 | 25,800.00 | 25,800.00 | 25,800.00 | -3.01% | 13,146,650 |
| Oct 16, 2025 | 26,800.00 | 27,050.00 | 26,500.00 | 26,600.00 | 26,600.00 | -0.56% | 8,871,456 |
| Oct 15, 2025 | 26,700.00 | 27,350.00 | 26,700.00 | 26,750.00 | 26,750.00 | 0.94% | 11,115,810 |
| Oct 14, 2025 | 26,500.00 | 27,400.00 | 26,500.00 | 26,500.00 | 26,500.00 | - | 17,847,560 |
| Oct 13, 2025 | 26,450.00 | 26,650.00 | 26,250.00 | 26,500.00 | 26,500.00 | -1.12% | 9,933,701 |
| Oct 10, 2025 | 26,900.00 | 27,100.00 | 26,600.00 | 26,800.00 | 26,800.00 | 0.19% | 8,755,297 |
| Oct 9, 2025 | 26,250.00 | 26,850.00 | 26,200.00 | 26,750.00 | 26,750.00 | 2.88% | 11,774,310 |
| Oct 8, 2025 | 26,200.00 | 26,200.00 | 25,650.00 | 26,000.00 | 26,000.00 | 1.36% | 6,530,869 |
| Oct 7, 2025 | 26,650.00 | 26,650.00 | 25,650.00 | 25,650.00 | 25,650.00 | -2.47% | 5,535,487 |
| Oct 6, 2025 | 25,500.00 | 26,400.00 | 25,400.00 | 26,300.00 | 26,300.00 | 4.37% | 9,254,701 |
| Oct 3, 2025 | 25,750.00 | 25,750.00 | 25,200.00 | 25,200.00 | 25,200.00 | -1.75% | 11,038,030 |
| Oct 2, 2025 | 26,300.00 | 26,450.00 | 25,550.00 | 25,650.00 | 25,650.00 | -2.47% | 7,878,267 |
| Oct 1, 2025 | 26,050.00 | 26,550.00 | 26,050.00 | 26,300.00 | 26,300.00 | 1.15% | 7,771,550 |
| Sep 30, 2025 | 25,700.00 | 26,250.00 | 25,350.00 | 26,000.00 | 26,000.00 | 1.36% | 32,298,220 |
| Sep 29, 2025 | 25,600.00 | 25,950.00 | 25,400.00 | 25,650.00 | 25,650.00 | -0.19% | 20,424,300 |
| Sep 26, 2025 | 26,300.00 | 26,400.00 | 25,700.00 | 25,700.00 | 25,700.00 | -1.91% | 6,251,003 |
| Sep 25, 2025 | 26,150.00 | 26,500.00 | 25,950.00 | 26,200.00 | 26,200.00 | 0.77% | 5,209,271 |
| Sep 24, 2025 | 25,500.00 | 26,000.00 | 25,000.00 | 26,000.00 | 26,000.00 | 3.17% | 8,143,940 |
| Sep 23, 2025 | 24,950.00 | 25,800.00 | 24,950.00 | 25,200.00 | 25,200.00 | 0.80% | 29,055,300 |
| Sep 22, 2025 | 26,100.00 | 26,400.00 | 25,000.00 | 25,000.00 | 25,000.00 | -4.21% | 11,637,660 |
| Sep 19, 2025 | 26,700.00 | 26,700.00 | 26,100.00 | 26,100.00 | 26,100.00 | -2.06% | 7,091,195 |
| Sep 18, 2025 | 26,850.00 | 26,900.00 | 26,350.00 | 26,650.00 | 26,650.00 | -0.56% | 7,277,114 |
| Sep 17, 2025 | 27,350.00 | 27,500.00 | 26,800.00 | 26,800.00 | 26,800.00 | -2.55% | 10,176,380 |
| Sep 16, 2025 | 27,600.00 | 27,800.00 | 27,350.00 | 27,500.00 | 27,500.00 | - | 10,608,860 |
| Sep 15, 2025 | 27,450.00 | 27,500.00 | 26,850.00 | 27,500.00 | 27,500.00 | 1.10% | 21,427,990 |
| Sep 12, 2025 | 27,100.00 | 27,550.00 | 27,000.00 | 27,200.00 | 27,200.00 | 0.74% | 22,125,450 |
| Sep 11, 2025 | 27,000.00 | 27,000.00 | 25,950.00 | 27,000.00 | 27,000.00 | 0.37% | 10,674,870 |
| Sep 10, 2025 | 27,450.00 | 27,650.00 | 26,850.00 | 26,900.00 | 26,900.00 | -1.10% | 18,604,960 |
| Sep 9, 2025 | 26,750.00 | 27,250.00 | 26,400.00 | 27,200.00 | 27,200.00 | 1.68% | 11,194,100 |
| Sep 8, 2025 | 28,400.00 | 28,600.00 | 26,750.00 | 26,750.00 | 26,750.00 | -6.96% | 38,040,340 |
| Sep 5, 2025 | 29,700.00 | 30,050.00 | 28,750.00 | 28,750.00 | 28,750.00 | -3.52% | 18,075,070 |
| Sep 4, 2025 | 30,400.00 | 30,400.00 | 29,300.00 | 29,800.00 | 29,800.00 | -1.32% | 24,543,250 |
| Sep 3, 2025 | 29,700.00 | 30,550.00 | 29,450.00 | 30,200.00 | 30,200.00 | 1.68% | 25,120,660 |
| Aug 29, 2025 | 29,500.00 | 30,150.00 | 29,300.00 | 29,700.00 | 29,700.00 | 1.54% | 20,790,370 |
| Aug 28, 2025 | 28,100.00 | 29,250.00 | 27,850.00 | 29,250.00 | 29,250.00 | 3.36% | 17,225,430 |
| Aug 27, 2025 | 28,900.00 | 28,900.00 | 27,950.00 | 28,300.00 | 28,300.00 | -1.05% | 29,383,820 |
| Aug 26, 2025 | 26,700.00 | 28,600.00 | 26,550.00 | 28,600.00 | 28,600.00 | 6.12% | 21,908,130 |
| Aug 25, 2025 | 29,050.00 | 29,200.00 | 26,950.00 | 26,950.00 | 26,950.00 | -6.91% | 25,292,700 |
| Aug 22, 2025 | 30,000.00 | 30,900.00 | 28,950.00 | 28,950.00 | 28,950.00 | -6.91% | 30,809,300 |
| Aug 21, 2025 | 30,700.00 | 31,500.00 | 30,500.00 | 31,100.00 | 31,100.00 | 2.98% | 27,361,650 |
| Aug 20, 2025 | 31,100.00 | 31,150.00 | 29,150.00 | 30,200.00 | 30,200.00 | -2.89% | 52,809,480 |
| Aug 19, 2025 | 31,100.00 | 31,650.00 | 30,450.00 | 31,100.00 | 31,100.00 | 1.97% | 42,331,280 |
| Aug 18, 2025 | 30,500.00 | 31,500.00 | 30,000.00 | 30,500.00 | 30,500.00 | 2.69% | 37,470,970 |
| Aug 15, 2025 | 28,750.00 | 30,250.00 | 28,250.00 | 29,700.00 | 29,700.00 | 4.95% | 35,211,380 |
| Aug 14, 2025 | 27,900.00 | 28,900.00 | 27,500.00 | 28,300.00 | 28,300.00 | 2.17% | 29,422,830 |
| Aug 13, 2025 | 27,800.00 | 28,000.00 | 26,800.00 | 27,700.00 | 27,700.00 | 0.36% | 46,535,040 |
| Aug 12, 2025 | 28,000.00 | 28,150.00 | 27,300.00 | 27,600.00 | 27,600.00 | -1.08% | 11,567,810 |
| Aug 11, 2025 | 26,800.00 | 28,450.00 | 26,700.00 | 27,900.00 | 27,900.00 | 4.49% | 29,505,180 |
| Aug 8, 2025 | 27,200.00 | 27,400.00 | 26,400.00 | 26,700.00 | 26,700.00 | -1.48% | 18,375,750 |
| 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 |