|
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 2/28/2020
|
|
| Open |
46.00 |
| High |
46.40 |
| Low |
45.05 |
| Volume |
972,320 |
| Split-adjusted Price |
31.42 |
|
|
BID Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/28/2020
|
-1.60 / -3.40%
|
46.00
|
46.40
|
45.05
|
45.50
|
45.71
|
31.42
|
972,320
|
|
|
2/27/2020
|
+0.10 / +0.21%
|
47.00
|
47.70
|
46.45
|
47.10
|
46.86
|
32.53
|
722,680
|
|
|
2/26/2020
|
-1.80 / -3.69%
|
47.60
|
48.30
|
46.85
|
47.00
|
47.43
|
32.46
|
626,350
|
|
|
2/25/2020
|
+2.50 / +5.40%
|
45.00
|
48.80
|
45.00
|
48.80
|
46.95
|
33.70
|
878,610
|
|
|
2/24/2020
|
-3.20 / -6.46%
|
48.20
|
48.80
|
46.30
|
46.30
|
47.49
|
31.98
|
1,081,210
|
|
|
2/21/2020
|
-1.80 / -3.51%
|
51.30
|
51.30
|
48.75
|
49.50
|
49.79
|
34.19
|
2,619,020
|
|
|
2/20/2020
|
0.00 / 0.00%
|
51.90
|
52.00
|
51.20
|
51.30
|
51.52
|
35.43
|
552,810
|
|
|
2/19/2020
|
-0.70 / -1.35%
|
52.00
|
52.10
|
51.20
|
51.30
|
51.55
|
35.43
|
372,250
|
|
|
2/18/2020
|
+0.50 / +0.97%
|
51.90
|
52.60
|
51.50
|
52.00
|
52.11
|
35.91
|
879,430
|
|
|
2/17/2020
|
+1.50 / +3.00%
|
50.20
|
51.50
|
50.10
|
51.50
|
50.99
|
35.57
|
863,730
|
|
|
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
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|