|
Joint Stock Commercial Bank for Investment and Development of Vietnam (BID : HOSE)
Financials : Banks
|
44.45
-0.25/-0.56%
3:05:00 PM
|
|
|
|
Closing price on 12/5/2016
|
|
| Open |
15.30 |
| High |
15.30 |
| Low |
15.00 |
| Volume |
1,640,570 |
| Split-adjusted Price |
9.83 |
|
|
BID Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/5/2016
|
-0.10 / -0.65%
|
15.30
|
15.30
|
15.00
|
15.20
|
15.07
|
9.83
|
1,640,570
|
|
|
12/2/2016
|
-0.10 / -0.65%
|
15.35
|
15.40
|
15.20
|
15.30
|
15.24
|
9.90
|
1,335,510
|
|
|
12/1/2016
|
+0.10 / +0.65%
|
15.40
|
15.40
|
15.25
|
15.40
|
15.35
|
9.96
|
3,131,880
|
|
|
11/30/2016
|
+0.10 / +0.66%
|
15.40
|
15.45
|
15.15
|
15.30
|
15.24
|
9.90
|
2,531,910
|
|
|
11/29/2016
|
-0.50 / -3.18%
|
15.70
|
15.75
|
15.20
|
15.20
|
15.39
|
9.83
|
1,736,360
|
|
|
11/28/2016
|
-0.20 / -1.26%
|
15.80
|
15.80
|
15.55
|
15.70
|
15.69
|
10.16
|
1,938,540
|
|
|
11/25/2016
|
-0.10 / -0.63%
|
16.00
|
16.00
|
15.70
|
15.90
|
15.83
|
10.29
|
840,410
|
|
|
11/24/2016
|
-0.10 / -0.62%
|
16.10
|
16.10
|
15.70
|
16.00
|
15.89
|
10.35
|
817,020
|
|
|
11/23/2016
|
0.00 / 0.00%
|
16.20
|
16.35
|
16.10
|
16.10
|
16.20
|
10.42
|
3,341,530
|
|
|
11/22/2016
|
+0.60 / +3.87%
|
15.50
|
16.10
|
15.50
|
16.10
|
15.76
|
10.42
|
2,005,030
|
|
|
11/21/2016
|
+0.20 / +1.31%
|
15.40
|
15.70
|
15.40
|
15.50
|
15.51
|
10.03
|
2,277,790
|
|
|
11/18/2016
|
0.00 / 0.00%
|
15.35
|
15.35
|
15.20
|
15.30
|
15.28
|
9.90
|
857,340
|
|
|
11/17/2016
|
-0.15 / -0.97%
|
15.45
|
15.45
|
15.30
|
15.30
|
15.37
|
9.90
|
780,780
|
|
|
11/16/2016
|
+0.10 / +0.65%
|
15.35
|
15.50
|
15.35
|
15.45
|
15.42
|
10.00
|
654,170
|
|
|
11/15/2016
|
0.00 / 0.00%
|
15.35
|
15.50
|
15.30
|
15.35
|
15.35
|
9.93
|
963,440
|
|
|
11/14/2016
|
-0.35 / -2.23%
|
15.75
|
15.75
|
15.30
|
15.35
|
15.43
|
9.93
|
1,117,210
|
|
|
11/11/2016
|
-0.10 / -0.63%
|
15.70
|
15.85
|
15.55
|
15.70
|
15.69
|
10.16
|
760,860
|
|
|
11/10/2016
|
0.00 / 0.00%
|
15.90
|
15.90
|
15.70
|
15.80
|
15.79
|
10.22
|
1,048,200
|
|
|
11/9/2016
|
+0.05 / +0.32%
|
15.80
|
15.80
|
14.80
|
15.80
|
15.54
|
10.22
|
1,444,880
|
|
|
11/8/2016
|
-0.05 / -0.32%
|
15.80
|
16.00
|
15.75
|
15.75
|
15.84
|
10.19
|
650,940
|
|
|
11/7/2016
|
-0.40 / -2.47%
|
15.95
|
16.20
|
15.80
|
15.80
|
15.90
|
10.22
|
1,317,852
|
|
|
11/4/2016
|
+0.10 / +0.62%
|
15.90
|
16.20
|
15.80
|
16.20
|
15.97
|
10.48
|
1,590,540
|
|
|
11/3/2016
|
-0.75 / -4.45%
|
16.20
|
16.20
|
15.85
|
16.10
|
15.99
|
10.42
|
1,917,430
|
|
|
11/2/2016
|
-0.15 / -0.88%
|
17.00
|
17.00
|
16.70
|
16.85
|
16.82
|
10.35
|
1,422,400
|
|
|
11/1/2016
|
+0.30 / +1.80%
|
16.70
|
17.00
|
16.65
|
17.00
|
16.76
|
10.44
|
1,407,290
|
|
|
10/31/2016
|
-0.40 / -2.34%
|
17.10
|
17.20
|
16.70
|
16.70
|
16.82
|
10.26
|
1,090,960
|
|
|
10/28/2016
|
+0.40 / +2.40%
|
16.80
|
17.20
|
16.75
|
17.10
|
16.88
|
10.51
|
1,926,490
|
|
|
10/27/2016
|
-0.55 / -3.19%
|
17.10
|
17.15
|
16.70
|
16.70
|
16.93
|
10.26
|
2,307,600
|
|
|
10/26/2016
|
-0.20 / -1.15%
|
17.30
|
17.50
|
17.00
|
17.25
|
17.14
|
10.60
|
1,630,860
|
|
|
10/25/2016
|
-0.20 / -1.13%
|
17.65
|
17.65
|
17.20
|
17.45
|
17.41
|
10.72
|
2,232,770
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
411,400
|
7.40
|
0.00%
|
|
|
|
ACB
|
8,106,600
|
24.50
|
0.41%
|
|
|
|
BAB
|
9,600
|
11.60
|
0.00%
|
|
|
|
BVB
|
761,800
|
11.10
|
0.00%
|
|
|
|
CTG
|
4,072,900
|
33.30
|
0.60%
|
|
|
|
EIB
|
5,143,500
|
18.05
|
0.28%
|
|
|
|
EVF
|
3,064,400
|
10.70
|
1.90%
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|