|
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 12/19/2017
|
|
| Open |
24.35 |
| High |
24.70 |
| Low |
24.10 |
| Volume |
939,300 |
| Split-adjusted Price |
16.09 |
|
|
BID Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
12/5/2017
|
-0.60 / -2.35%
|
25.70
|
25.70
|
24.90
|
24.90
|
25.18
|
16.63
|
2,522,410
|
|
|
12/4/2017
|
0.00 / 0.00%
|
25.70
|
26.20
|
25.50
|
25.50
|
25.74
|
17.03
|
1,103,370
|
|
|
12/1/2017
|
-0.15 / -0.58%
|
25.60
|
25.65
|
25.40
|
25.50
|
25.52
|
17.03
|
1,605,900
|
|
|
11/30/2017
|
+0.05 / +0.20%
|
26.00
|
26.30
|
25.50
|
25.65
|
25.77
|
17.13
|
1,832,170
|
|
|
11/29/2017
|
+0.60 / +2.40%
|
24.90
|
25.60
|
24.90
|
25.60
|
25.25
|
17.09
|
1,944,260
|
|
|
11/28/2017
|
-0.20 / -0.79%
|
25.20
|
25.40
|
24.55
|
25.00
|
24.92
|
16.69
|
2,035,860
|
|
|
11/27/2017
|
-0.10 / -0.40%
|
25.30
|
25.55
|
25.10
|
25.20
|
25.30
|
16.83
|
1,600,640
|
|
|
11/24/2017
|
0.00 / 0.00%
|
25.30
|
25.55
|
25.00
|
25.30
|
25.28
|
16.89
|
2,062,130
|
|
|
11/23/2017
|
-0.40 / -1.56%
|
26.00
|
26.50
|
25.30
|
25.30
|
25.97
|
16.89
|
2,948,530
|
|
|
11/22/2017
|
+1.65 / +6.86%
|
24.05
|
25.70
|
24.00
|
25.70
|
25.31
|
17.16
|
4,041,890
|
|
|
11/21/2017
|
+0.05 / +0.21%
|
24.00
|
24.50
|
24.00
|
24.05
|
24.29
|
16.06
|
2,397,310
|
|
|
11/20/2017
|
-0.05 / -0.21%
|
23.80
|
24.15
|
23.65
|
24.00
|
23.86
|
16.02
|
1,514,750
|
|
|
11/17/2017
|
-0.10 / -0.41%
|
24.20
|
24.30
|
23.50
|
24.05
|
23.93
|
16.06
|
2,518,270
|
|
|
11/16/2017
|
-0.05 / -0.21%
|
24.05
|
24.35
|
23.70
|
24.15
|
24.04
|
16.12
|
2,383,080
|
|
|
11/15/2017
|
-0.10 / -0.41%
|
24.40
|
24.40
|
24.00
|
24.20
|
24.22
|
16.16
|
1,143,070
|
|
|
11/14/2017
|
+0.35 / +1.46%
|
23.95
|
24.40
|
23.50
|
24.30
|
24.09
|
16.23
|
1,976,900
|
|
|
11/13/2017
|
+0.35 / +1.48%
|
23.65
|
23.95
|
23.60
|
23.95
|
23.81
|
15.99
|
1,456,000
|
|
|
11/10/2017
|
+0.10 / +0.43%
|
23.30
|
24.20
|
23.30
|
23.60
|
23.80
|
15.76
|
3,135,350
|
|
|
11/9/2017
|
-0.30 / -1.26%
|
23.85
|
23.90
|
23.40
|
23.50
|
23.67
|
15.69
|
2,808,420
|
|
|
11/8/2017
|
+0.95 / +4.16%
|
22.85
|
23.80
|
22.70
|
23.80
|
23.37
|
15.89
|
3,642,900
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|