|
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 2/14/2020
|
|
| Open |
50.10 |
| High |
50.60 |
| Low |
50.00 |
| Volume |
627,040 |
| Split-adjusted Price |
34.53 |
|
|
BID Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/14/2020
|
-0.40 / -0.79%
|
50.10
|
50.60
|
50.00
|
50.00
|
50.11
|
34.53
|
627,040
|
|
|
2/13/2020
|
-0.40 / -0.79%
|
50.70
|
51.00
|
49.90
|
50.40
|
50.38
|
34.81
|
578,820
|
|
|
2/12/2020
|
0.00 / 0.00%
|
51.50
|
51.80
|
50.70
|
50.80
|
51.10
|
35.08
|
704,550
|
|
|
2/11/2020
|
+1.70 / +3.46%
|
49.10
|
51.40
|
49.10
|
50.80
|
50.44
|
35.08
|
917,080
|
|
|
2/10/2020
|
-2.60 / -5.03%
|
50.90
|
51.20
|
49.10
|
49.10
|
50.29
|
33.91
|
1,111,680
|
|
|
2/7/2020
|
-1.50 / -2.82%
|
52.70
|
53.30
|
51.60
|
51.70
|
52.20
|
35.70
|
1,501,140
|
|
|
2/6/2020
|
-0.30 / -0.56%
|
53.40
|
54.10
|
53.00
|
53.20
|
53.53
|
36.74
|
1,469,930
|
|
|
2/5/2020
|
-0.90 / -1.65%
|
54.90
|
55.20
|
53.50
|
53.50
|
54.08
|
36.95
|
718,710
|
|
|
2/4/2020
|
+0.90 / +1.68%
|
54.40
|
54.70
|
53.60
|
54.40
|
54.10
|
37.57
|
1,806,490
|
|
|
2/3/2020
|
+2.00 / +3.88%
|
49.80
|
55.00
|
47.90
|
53.50
|
50.11
|
36.95
|
1,562,560
|
|
|
1/31/2020
|
-1.20 / -2.28%
|
52.30
|
53.60
|
51.50
|
51.50
|
52.59
|
35.57
|
1,154,570
|
|
|
1/30/2020
|
-2.80 / -5.05%
|
54.50
|
54.90
|
52.00
|
52.70
|
53.63
|
36.40
|
1,388,710
|
|
|
1/22/2020
|
+1.50 / +2.78%
|
54.00
|
55.80
|
53.80
|
55.50
|
55.03
|
38.33
|
811,390
|
|
|
1/21/2020
|
+0.70 / +1.31%
|
53.30
|
54.50
|
53.30
|
54.00
|
53.78
|
37.29
|
669,600
|
|
|
1/20/2020
|
-0.20 / -0.37%
|
53.50
|
54.20
|
53.20
|
53.30
|
53.56
|
36.81
|
761,650
|
|
|
1/17/2020
|
-0.50 / -0.93%
|
54.10
|
54.60
|
53.10
|
53.50
|
53.76
|
36.95
|
643,490
|
|
|
1/16/2020
|
+3.00 / +5.88%
|
51.00
|
54.10
|
51.00
|
54.00
|
53.01
|
37.29
|
1,004,080
|
|
|
1/15/2020
|
+0.90 / +1.80%
|
49.90
|
51.30
|
49.90
|
51.00
|
50.59
|
35.22
|
695,290
|
|
|
1/14/2020
|
0.00 / 0.00%
|
50.10
|
51.50
|
49.90
|
50.10
|
50.37
|
34.60
|
852,200
|
|
|
1/13/2020
|
-1.20 / -2.34%
|
49.90
|
51.50
|
49.50
|
50.10
|
50.43
|
34.60
|
544,740
|
|
|
1/10/2020
|
+1.65 / +3.32%
|
49.65
|
52.00
|
49.60
|
51.30
|
50.71
|
35.43
|
1,506,410
|
|
|
1/9/2020
|
+2.55 / +5.41%
|
47.75
|
49.90
|
47.60
|
49.65
|
48.87
|
34.29
|
1,573,190
|
|
|
1/8/2020
|
+0.40 / +0.86%
|
46.00
|
47.90
|
45.80
|
47.10
|
46.95
|
32.53
|
1,230,830
|
|
|
1/7/2020
|
+0.90 / +1.97%
|
45.80
|
46.70
|
45.20
|
46.70
|
45.97
|
32.25
|
526,890
|
|
|
1/6/2020
|
-0.90 / -1.93%
|
46.70
|
46.70
|
45.80
|
45.80
|
46.16
|
31.63
|
794,490
|
|
|
1/3/2020
|
-0.20 / -0.43%
|
47.35
|
47.50
|
46.70
|
46.70
|
47.12
|
32.25
|
603,940
|
|
|
1/2/2020
|
+0.75 / +1.63%
|
46.00
|
47.20
|
45.90
|
46.90
|
46.75
|
32.39
|
872,620
|
|
|
12/31/2019
|
+0.05 / +0.11%
|
46.20
|
46.50
|
45.90
|
46.15
|
46.13
|
31.87
|
630,410
|
|
|
12/30/2019
|
-0.10 / -0.22%
|
46.30
|
47.15
|
46.00
|
46.10
|
46.69
|
31.84
|
959,650
|
|
|
12/27/2019
|
+2.00 / +4.52%
|
44.20
|
46.20
|
44.00
|
46.20
|
45.08
|
31.91
|
1,098,010
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|