|
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 2/9/2018
|
|
| Open |
30.00 |
| High |
33.00 |
| Low |
29.95 |
| Volume |
1,800,170 |
| Split-adjusted Price |
21.57 |
|
|
BID Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/9/2018
|
+0.10 / +0.31%
|
30.00
|
33.00
|
29.95
|
32.30
|
31.12
|
21.57
|
1,800,170
|
|
|
2/8/2018
|
+1.00 / +3.21%
|
31.20
|
32.80
|
31.20
|
32.20
|
32.18
|
21.50
|
2,043,470
|
|
|
2/7/2018
|
+2.00 / +6.85%
|
31.20
|
31.20
|
30.00
|
31.20
|
31.15
|
20.83
|
2,108,050
|
|
|
2/6/2018
|
-2.15 / -6.86%
|
29.20
|
30.80
|
29.20
|
29.20
|
29.35
|
19.50
|
3,336,700
|
|
|
2/5/2018
|
-2.35 / -6.97%
|
33.20
|
33.40
|
31.35
|
31.35
|
32.28
|
20.93
|
3,320,640
|
|
|
2/2/2018
|
0.00 / 0.00%
|
33.30
|
34.30
|
33.10
|
33.70
|
33.68
|
22.50
|
2,301,520
|
|
|
2/1/2018
|
-0.50 / -1.46%
|
34.50
|
34.55
|
32.90
|
33.70
|
33.69
|
22.50
|
1,924,280
|
|
|
1/31/2018
|
-1.80 / -5.00%
|
37.20
|
37.25
|
34.20
|
34.20
|
35.86
|
22.84
|
1,775,870
|
|
|
1/30/2018
|
+1.40 / +4.05%
|
32.85
|
36.00
|
32.85
|
36.00
|
33.89
|
24.04
|
3,303,230
|
|
|
1/29/2018
|
+2.10 / +6.46%
|
33.00
|
34.75
|
33.00
|
34.60
|
33.84
|
23.10
|
4,425,390
|
|
|
1/26/2018
|
+2.10 / +6.91%
|
32.50
|
32.50
|
31.50
|
32.50
|
32.43
|
21.70
|
5,777,170
|
|
|
1/25/2018
|
+1.95 / +6.85%
|
29.10
|
30.40
|
28.80
|
30.40
|
29.92
|
20.30
|
8,086,250
|
|
|
1/22/2018
|
+1.55 / +5.76%
|
26.90
|
28.60
|
26.85
|
28.45
|
27.63
|
19.00
|
5,040,120
|
|
|
1/19/2018
|
-0.20 / -0.74%
|
27.20
|
27.30
|
26.60
|
26.90
|
26.92
|
17.96
|
3,553,540
|
|
|
1/18/2018
|
+0.10 / +0.37%
|
26.60
|
27.10
|
26.30
|
27.10
|
26.76
|
18.09
|
1,833,010
|
|
|
1/17/2018
|
-0.70 / -2.53%
|
27.70
|
28.10
|
27.00
|
27.00
|
27.77
|
18.03
|
2,847,680
|
|
|
1/16/2018
|
+0.40 / +1.47%
|
27.35
|
27.90
|
27.25
|
27.70
|
27.59
|
18.50
|
2,368,450
|
|
|
1/15/2018
|
+0.05 / +0.18%
|
27.05
|
27.70
|
26.75
|
27.30
|
27.24
|
18.23
|
2,467,190
|
|
|
1/12/2018
|
-0.35 / -1.27%
|
27.20
|
27.55
|
27.10
|
27.25
|
27.26
|
18.19
|
3,734,840
|
|
|
1/11/2018
|
+0.15 / +0.55%
|
27.50
|
27.75
|
27.15
|
27.60
|
27.40
|
18.43
|
2,816,970
|
|
|
1/10/2018
|
+0.05 / +0.18%
|
27.40
|
28.25
|
27.30
|
27.45
|
27.71
|
18.33
|
4,067,750
|
|
|
1/9/2018
|
-0.45 / -1.62%
|
27.90
|
27.95
|
26.00
|
27.40
|
27.18
|
18.29
|
4,214,750
|
|
|
1/8/2018
|
+0.45 / +1.64%
|
27.70
|
28.20
|
27.40
|
27.85
|
27.78
|
18.60
|
2,053,870
|
|
|
1/5/2018
|
-0.15 / -0.54%
|
27.50
|
27.55
|
26.95
|
27.40
|
27.38
|
18.29
|
1,908,830
|
|
|
1/4/2018
|
+0.75 / +2.80%
|
26.80
|
27.70
|
26.55
|
27.55
|
27.30
|
18.40
|
5,924,190
|
|
|
1/3/2018
|
-0.20 / -0.74%
|
27.00
|
27.05
|
26.50
|
26.80
|
26.85
|
17.89
|
3,458,110
|
|
|
1/2/2018
|
+1.50 / +5.88%
|
25.50
|
27.00
|
25.20
|
27.00
|
26.09
|
18.03
|
3,903,770
|
|
|
12/29/2017
|
+0.75 / +3.03%
|
25.05
|
25.50
|
24.75
|
25.50
|
25.20
|
17.03
|
2,993,290
|
|
|
12/28/2017
|
+0.35 / +1.43%
|
24.40
|
25.10
|
24.40
|
24.75
|
24.72
|
16.53
|
1,382,650
|
|
|
12/27/2017
|
+0.30 / +1.24%
|
24.25
|
24.65
|
24.05
|
24.40
|
24.36
|
16.29
|
1,201,510
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|