|
Joint Stock Commercial Bank for Investment and Development of Vietnam (BID : HOSE)
Financials : Banks
|
45.00
+0.30/+0.67%
1:35:01 PM
|
|
|
|
Closing price on 3/27/2017
|
|
| Open |
18.00 |
| High |
18.15 |
| Low |
17.65 |
| Volume |
7,212,840 |
| Split-adjusted Price |
11.48 |
|
|
BID Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/27/2017
|
-0.15 / -0.84%
|
18.00
|
18.15
|
17.65
|
17.75
|
17.94
|
11.48
|
7,212,840
|
|
|
3/24/2017
|
+0.45 / +2.58%
|
17.65
|
17.90
|
17.40
|
17.90
|
17.66
|
11.58
|
8,242,990
|
|
|
3/23/2017
|
+0.05 / +0.29%
|
17.40
|
17.65
|
17.20
|
17.45
|
17.47
|
11.29
|
3,455,890
|
|
|
3/22/2017
|
0.00 / 0.00%
|
17.40
|
17.65
|
17.30
|
17.40
|
17.48
|
11.26
|
9,321,930
|
|
|
3/21/2017
|
+0.65 / +3.88%
|
16.80
|
17.40
|
16.80
|
17.40
|
17.10
|
11.26
|
10,006,770
|
|
|
3/20/2017
|
+0.05 / +0.30%
|
16.70
|
16.80
|
16.45
|
16.75
|
16.67
|
10.84
|
3,017,280
|
|
|
3/17/2017
|
+0.35 / +2.14%
|
16.35
|
16.75
|
16.30
|
16.70
|
16.46
|
10.81
|
4,646,040
|
|
|
3/16/2017
|
-0.10 / -0.61%
|
16.45
|
16.55
|
16.25
|
16.35
|
16.39
|
10.58
|
1,860,750
|
|
|
3/15/2017
|
+0.05 / +0.30%
|
16.30
|
16.45
|
16.25
|
16.45
|
16.36
|
10.64
|
1,177,930
|
|
|
3/14/2017
|
-0.10 / -0.61%
|
16.35
|
16.50
|
16.30
|
16.40
|
16.38
|
10.61
|
2,190,590
|
|
|
3/13/2017
|
-0.05 / -0.30%
|
16.50
|
16.55
|
16.30
|
16.50
|
16.38
|
10.68
|
1,377,930
|
|
|
3/10/2017
|
-0.25 / -1.49%
|
16.90
|
16.90
|
16.55
|
16.55
|
16.74
|
10.71
|
2,210,220
|
|
|
3/9/2017
|
+0.20 / +1.20%
|
16.60
|
16.95
|
16.55
|
16.80
|
16.79
|
10.87
|
4,635,690
|
|
|
3/8/2017
|
+0.10 / +0.61%
|
16.40
|
16.75
|
16.30
|
16.60
|
16.56
|
10.74
|
2,091,720
|
|
|
3/7/2017
|
-0.10 / -0.60%
|
16.60
|
16.60
|
16.40
|
16.50
|
16.51
|
10.68
|
1,229,860
|
|
|
3/6/2017
|
+0.20 / +1.22%
|
16.60
|
16.70
|
16.40
|
16.60
|
16.54
|
10.74
|
2,663,090
|
|
|
3/3/2017
|
+0.35 / +2.18%
|
16.10
|
16.40
|
15.80
|
16.40
|
16.02
|
10.61
|
3,291,400
|
|
|
3/2/2017
|
-0.25 / -1.53%
|
16.40
|
16.50
|
16.05
|
16.05
|
16.18
|
10.38
|
2,357,980
|
|
|
3/1/2017
|
-0.15 / -0.91%
|
16.45
|
16.45
|
16.10
|
16.30
|
16.27
|
10.55
|
2,971,500
|
|
|
2/28/2017
|
-0.25 / -1.50%
|
16.65
|
16.70
|
16.40
|
16.45
|
16.52
|
10.64
|
1,374,710
|
|
|
2/27/2017
|
+0.05 / +0.30%
|
16.50
|
16.70
|
16.45
|
16.70
|
16.57
|
10.81
|
1,299,320
|
|
|
2/24/2017
|
0.00 / 0.00%
|
16.50
|
16.80
|
16.50
|
16.65
|
16.68
|
10.77
|
2,717,550
|
|
|
2/23/2017
|
+0.05 / +0.30%
|
16.60
|
16.70
|
16.35
|
16.65
|
16.52
|
10.77
|
1,917,960
|
|
|
2/22/2017
|
-0.10 / -0.60%
|
16.75
|
16.80
|
16.50
|
16.60
|
16.62
|
10.74
|
2,027,200
|
|
|
2/21/2017
|
+0.10 / +0.60%
|
16.65
|
16.85
|
16.65
|
16.70
|
16.71
|
10.81
|
3,486,220
|
|
|
2/20/2017
|
-0.30 / -1.78%
|
16.80
|
16.85
|
16.50
|
16.60
|
16.66
|
10.74
|
4,319,650
|
|
|
2/17/2017
|
-0.10 / -0.59%
|
16.90
|
17.05
|
16.75
|
16.90
|
16.86
|
10.93
|
2,365,410
|
|
|
2/16/2017
|
-0.35 / -2.02%
|
17.25
|
17.45
|
17.00
|
17.00
|
17.20
|
11.00
|
4,246,670
|
|
|
2/15/2017
|
+0.35 / +2.06%
|
16.95
|
17.40
|
16.85
|
17.35
|
17.19
|
11.23
|
3,866,520
|
|
|
2/14/2017
|
+0.15 / +0.89%
|
16.90
|
17.05
|
16.85
|
17.00
|
16.95
|
11.00
|
3,452,520
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
276,600
|
7.40
|
0.00%
|
|
|
|
ACB
|
4,760,000
|
24.30
|
-0.41%
|
|
|
|
BAB
|
6,700
|
11.50
|
-0.86%
|
|
|
|
BVB
|
584,300
|
11.10
|
0.00%
|
|
|
|
CTG
|
2,201,800
|
33.05
|
-0.15%
|
|
|
|
EIB
|
3,102,900
|
17.70
|
-1.67%
|
|
|
|
EVF
|
1,891,200
|
10.60
|
0.95%
|
|
|
|
|
Market Update
Last updated at 1:35:01 PM
|
|
|
|
|