|
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 3/5/2015
|
|
| Open |
18.60 |
| High |
18.70 |
| Low |
18.10 |
| Volume |
2,812,950 |
| Split-adjusted Price |
10.03 |
|
|
BID Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/5/2015
|
-0.50 / -2.69%
|
18.60
|
18.70
|
18.10
|
18.10
|
18.33
|
10.03
|
2,812,950
|
|
|
3/4/2015
|
0.00 / 0.00%
|
18.60
|
18.70
|
18.30
|
18.60
|
18.54
|
10.31
|
3,163,180
|
|
|
3/3/2015
|
+0.10 / +0.54%
|
18.50
|
18.80
|
18.50
|
18.60
|
18.62
|
10.31
|
2,232,810
|
|
|
3/2/2015
|
-0.10 / -0.54%
|
18.40
|
18.70
|
18.30
|
18.50
|
18.47
|
10.26
|
2,521,900
|
|
|
2/27/2015
|
-0.30 / -1.59%
|
18.90
|
19.10
|
18.50
|
18.60
|
18.67
|
10.31
|
2,218,430
|
|
|
2/26/2015
|
+0.40 / +2.16%
|
18.50
|
19.00
|
18.50
|
18.90
|
18.72
|
10.48
|
2,272,350
|
|
|
2/25/2015
|
0.00 / 0.00%
|
18.80
|
19.20
|
18.40
|
18.50
|
18.86
|
10.26
|
6,844,330
|
|
|
2/24/2015
|
+0.70 / +3.93%
|
18.10
|
18.60
|
18.00
|
18.50
|
18.37
|
10.26
|
2,854,540
|
|
|
2/13/2015
|
0.00 / 0.00%
|
17.80
|
18.10
|
17.50
|
17.80
|
17.76
|
9.87
|
2,237,110
|
|
|
2/12/2015
|
-0.30 / -1.66%
|
18.10
|
18.20
|
17.50
|
17.80
|
17.87
|
9.87
|
2,683,000
|
|
|
2/11/2015
|
+0.20 / +1.12%
|
17.80
|
18.20
|
17.70
|
18.10
|
17.98
|
10.03
|
2,092,460
|
|
|
2/10/2015
|
+0.60 / +3.47%
|
17.80
|
18.10
|
17.60
|
17.90
|
17.83
|
9.92
|
3,685,400
|
|
|
2/9/2015
|
-0.10 / -0.57%
|
17.20
|
17.70
|
17.10
|
17.30
|
17.45
|
9.59
|
4,560,560
|
|
|
2/6/2015
|
+1.00 / +6.10%
|
16.50
|
17.40
|
16.30
|
17.40
|
16.79
|
9.65
|
2,719,610
|
|
|
2/5/2015
|
+0.70 / +4.46%
|
15.80
|
16.50
|
15.80
|
16.40
|
16.20
|
9.09
|
1,889,090
|
|
|
2/4/2015
|
-0.30 / -1.88%
|
15.70
|
15.90
|
15.10
|
15.70
|
15.50
|
8.70
|
4,557,400
|
|
|
2/3/2015
|
-1.20 / -6.98%
|
17.50
|
17.50
|
16.00
|
16.00
|
16.88
|
8.87
|
4,755,860
|
|
|
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
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|