|
Joint Stock Commercial Bank for Investment and Development of Vietnam (BID : HOSE)
Financials : Banks
|
44.60
+0.15/+0.34%
3:05:01 PM
|
|
|
|
Closing price on 2/2/2015
|
|
| Open |
17.40 |
| High |
17.70 |
| Low |
17.20 |
| Volume |
2,416,500 |
| Split-adjusted Price |
9.53 |
|
|
BID Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/2/2015
|
-0.30 / -1.71%
|
17.40
|
17.70
|
17.20
|
17.20
|
17.42
|
9.53
|
2,416,500
|
|
|
1/30/2015
|
-0.70 / -3.85%
|
18.00
|
18.10
|
17.40
|
17.50
|
17.72
|
9.70
|
4,223,660
|
|
|
1/29/2015
|
-0.40 / -2.15%
|
18.50
|
18.80
|
17.90
|
18.20
|
18.41
|
10.09
|
4,488,270
|
|
|
1/28/2015
|
+1.20 / +6.90%
|
17.40
|
18.60
|
17.40
|
18.60
|
18.04
|
10.31
|
7,664,440
|
|
|
1/27/2015
|
0.00 / 0.00%
|
17.30
|
18.00
|
17.10
|
17.40
|
17.52
|
9.65
|
6,307,270
|
|
|
1/26/2015
|
0.00 / 0.00%
|
17.40
|
17.60
|
17.20
|
17.40
|
17.37
|
9.65
|
2,805,130
|
|
|
1/23/2015
|
+0.70 / +4.19%
|
17.20
|
17.70
|
17.10
|
17.40
|
17.41
|
9.65
|
5,685,560
|
|
|
1/22/2015
|
+1.00 / +6.37%
|
15.70
|
16.70
|
15.40
|
16.70
|
16.25
|
9.26
|
4,915,010
|
|
|
1/21/2015
|
-0.50 / -3.09%
|
16.20
|
16.30
|
15.70
|
15.70
|
15.90
|
8.70
|
1,726,690
|
|
|
1/20/2015
|
-0.20 / -1.22%
|
16.30
|
16.40
|
16.00
|
16.20
|
16.24
|
8.98
|
1,468,560
|
|
|
1/19/2015
|
+0.20 / +1.23%
|
16.50
|
16.80
|
16.20
|
16.40
|
16.52
|
9.09
|
3,218,140
|
|
|
1/16/2015
|
-0.20 / -1.22%
|
16.50
|
16.70
|
16.20
|
16.20
|
16.40
|
8.98
|
2,253,150
|
|
|
1/15/2015
|
+0.10 / +0.61%
|
16.30
|
16.90
|
16.30
|
16.40
|
16.64
|
9.09
|
3,854,730
|
|
|
1/14/2015
|
-0.10 / -0.61%
|
16.20
|
16.90
|
15.90
|
16.30
|
16.32
|
9.04
|
3,626,720
|
|
|
1/13/2015
|
+0.90 / +5.81%
|
15.60
|
16.50
|
15.60
|
16.40
|
16.35
|
9.09
|
4,239,540
|
|
|
1/12/2015
|
+1.00 / +6.90%
|
15.00
|
15.50
|
14.90
|
15.50
|
15.39
|
8.59
|
3,509,140
|
|
|
1/9/2015
|
+0.90 / +6.62%
|
13.60
|
14.50
|
13.60
|
14.50
|
14.40
|
8.04
|
3,291,280
|
|
|
1/8/2015
|
0.00 / 0.00%
|
13.60
|
13.80
|
13.40
|
13.60
|
13.70
|
7.54
|
798,240
|
|
|
1/7/2015
|
+0.40 / +3.03%
|
13.20
|
13.60
|
13.10
|
13.60
|
13.43
|
7.54
|
830,630
|
|
|
1/6/2015
|
+0.30 / +2.33%
|
12.80
|
13.30
|
12.80
|
13.20
|
13.13
|
7.32
|
403,170
|
|
|
1/5/2015
|
+0.20 / +1.57%
|
12.90
|
13.00
|
12.90
|
12.90
|
12.90
|
7.15
|
66,380
|
|
|
12/31/2014
|
-0.20 / -1.55%
|
12.90
|
13.10
|
12.70
|
12.70
|
12.90
|
7.04
|
694,120
|
|
|
12/30/2014
|
+0.20 / +1.57%
|
12.70
|
12.90
|
12.70
|
12.90
|
12.79
|
7.15
|
128,410
|
|
|
12/29/2014
|
-0.10 / -0.78%
|
12.90
|
13.00
|
12.70
|
12.70
|
12.82
|
7.04
|
86,380
|
|
|
12/26/2014
|
-0.20 / -1.54%
|
13.00
|
13.00
|
12.80
|
12.80
|
12.85
|
7.10
|
84,170
|
|
|
12/25/2014
|
0.00 / 0.00%
|
12.90
|
13.00
|
12.80
|
13.00
|
12.90
|
7.21
|
102,730
|
|
|
12/24/2014
|
-0.10 / -0.76%
|
13.00
|
13.10
|
12.90
|
13.00
|
12.96
|
7.21
|
92,620
|
|
|
12/23/2014
|
0.00 / 0.00%
|
13.10
|
13.20
|
13.00
|
13.10
|
13.05
|
7.26
|
146,840
|
|
|
12/22/2014
|
+0.20 / +1.55%
|
12.90
|
13.20
|
12.90
|
13.10
|
13.06
|
7.26
|
364,470
|
|
|
12/19/2014
|
0.00 / 0.00%
|
12.90
|
13.00
|
12.70
|
12.90
|
12.81
|
7.15
|
51,430
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
462,000
|
7.40
|
0.00%
|
|
|
|
ACB
|
5,784,700
|
24.30
|
-0.82%
|
|
|
|
BAB
|
4,900
|
11.60
|
0.00%
|
|
|
|
BVB
|
523,800
|
11.00
|
0.00%
|
|
|
|
CTG
|
5,280,700
|
33.35
|
0.15%
|
|
|
|
EIB
|
2,644,100
|
17.90
|
-0.83%
|
|
|
|
EVF
|
4,188,600
|
10.25
|
-4.21%
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|