|
Joint Stock Commercial Bank for Investment and Development of Vietnam (BID : HOSE)
Financials : Banks
|
44.70
-0.80/-1.76%
3:05:02 PM
|
|
|
|
Closing price on 1/17/2018
|
|
| Open |
27.70 |
| High |
28.10 |
| Low |
27.00 |
| Volume |
2,847,680 |
| Split-adjusted Price |
18.03 |
|
|
BID Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/17/2018
|
-0.70 / -2.53%
|
27.70
|
28.10
|
27.00
|
27.00
|
27.77
|
18.03
|
2,847,680
|
|
|
1/16/2018
|
+0.40 / +1.47%
|
27.35
|
27.90
|
27.25
|
27.70
|
27.59
|
18.50
|
2,368,450
|
|
|
1/15/2018
|
+0.05 / +0.18%
|
27.05
|
27.70
|
26.75
|
27.30
|
27.24
|
18.23
|
2,467,190
|
|
|
1/12/2018
|
-0.35 / -1.27%
|
27.20
|
27.55
|
27.10
|
27.25
|
27.26
|
18.19
|
3,734,840
|
|
|
1/11/2018
|
+0.15 / +0.55%
|
27.50
|
27.75
|
27.15
|
27.60
|
27.40
|
18.43
|
2,816,970
|
|
|
1/10/2018
|
+0.05 / +0.18%
|
27.40
|
28.25
|
27.30
|
27.45
|
27.71
|
18.33
|
4,067,750
|
|
|
1/9/2018
|
-0.45 / -1.62%
|
27.90
|
27.95
|
26.00
|
27.40
|
27.18
|
18.29
|
4,214,750
|
|
|
1/8/2018
|
+0.45 / +1.64%
|
27.70
|
28.20
|
27.40
|
27.85
|
27.78
|
18.60
|
2,053,870
|
|
|
1/5/2018
|
-0.15 / -0.54%
|
27.50
|
27.55
|
26.95
|
27.40
|
27.38
|
18.29
|
1,908,830
|
|
|
1/4/2018
|
+0.75 / +2.80%
|
26.80
|
27.70
|
26.55
|
27.55
|
27.30
|
18.40
|
5,924,190
|
|
|
1/3/2018
|
-0.20 / -0.74%
|
27.00
|
27.05
|
26.50
|
26.80
|
26.85
|
17.89
|
3,458,110
|
|
|
1/2/2018
|
+1.50 / +5.88%
|
25.50
|
27.00
|
25.20
|
27.00
|
26.09
|
18.03
|
3,903,770
|
|
|
12/29/2017
|
+0.75 / +3.03%
|
25.05
|
25.50
|
24.75
|
25.50
|
25.20
|
17.03
|
2,993,290
|
|
|
12/28/2017
|
+0.35 / +1.43%
|
24.40
|
25.10
|
24.40
|
24.75
|
24.72
|
16.53
|
1,382,650
|
|
|
12/27/2017
|
+0.30 / +1.24%
|
24.25
|
24.65
|
24.05
|
24.40
|
24.36
|
16.29
|
1,201,510
|
|
|
12/26/2017
|
+0.30 / +1.26%
|
23.80
|
24.10
|
23.50
|
24.10
|
23.73
|
16.09
|
1,009,560
|
|
|
12/25/2017
|
-0.05 / -0.21%
|
24.20
|
24.30
|
23.70
|
23.80
|
23.89
|
15.89
|
572,480
|
|
|
12/22/2017
|
-0.35 / -1.45%
|
23.90
|
24.20
|
23.50
|
23.85
|
23.78
|
15.92
|
2,031,970
|
|
|
12/21/2017
|
-0.30 / -1.22%
|
24.50
|
24.80
|
24.20
|
24.20
|
24.37
|
16.16
|
1,412,160
|
|
|
12/20/2017
|
+0.40 / +1.66%
|
24.10
|
24.70
|
24.05
|
24.50
|
24.39
|
16.36
|
973,610
|
|
|
12/19/2017
|
-0.25 / -1.03%
|
24.35
|
24.70
|
24.10
|
24.10
|
24.40
|
16.09
|
939,300
|
|
|
12/18/2017
|
+0.05 / +0.21%
|
24.30
|
24.50
|
24.20
|
24.35
|
24.34
|
16.26
|
1,023,650
|
|
|
12/15/2017
|
-0.15 / -0.61%
|
24.20
|
24.45
|
23.85
|
24.30
|
24.19
|
16.23
|
642,650
|
|
|
12/14/2017
|
+0.55 / +2.30%
|
23.80
|
24.50
|
23.25
|
24.45
|
23.74
|
16.33
|
1,472,190
|
|
|
12/13/2017
|
-0.20 / -0.83%
|
24.10
|
24.20
|
23.65
|
23.90
|
23.95
|
15.96
|
2,067,220
|
|
|
12/12/2017
|
+0.10 / +0.42%
|
24.00
|
24.40
|
22.35
|
24.10
|
23.07
|
16.09
|
2,619,460
|
|
|
12/11/2017
|
-1.00 / -4.00%
|
23.90
|
24.80
|
23.90
|
24.00
|
24.20
|
16.02
|
1,236,890
|
|
|
12/8/2017
|
0.00 / 0.00%
|
25.05
|
25.20
|
24.65
|
25.00
|
24.88
|
16.69
|
903,010
|
|
|
12/7/2017
|
+0.15 / +0.60%
|
25.00
|
25.15
|
24.55
|
25.00
|
24.84
|
16.69
|
692,950
|
|
|
12/6/2017
|
-0.05 / -0.20%
|
24.70
|
24.90
|
24.50
|
24.85
|
24.69
|
16.59
|
1,948,930
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
591,100
|
7.40
|
-1.33%
|
|
|
|
ACB
|
9,277,500
|
24.40
|
-0.61%
|
|
|
|
BAB
|
6,400
|
11.60
|
-1.69%
|
|
|
|
BVB
|
930,500
|
11.10
|
0.00%
|
|
|
|
CTG
|
8,350,400
|
33.10
|
-1.49%
|
|
|
|
EIB
|
4,901,200
|
18.00
|
-2.96%
|
|
|
|
EVF
|
3,682,600
|
10.50
|
-0.94%
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|