|
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 5/14/2015
|
|
| Open |
17.30 |
| High |
17.70 |
| Low |
17.10 |
| Volume |
804,260 |
| Split-adjusted Price |
10.27 |
|
|
BID Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/14/2015
|
+0.20 / +1.16%
|
17.30
|
17.70
|
17.10
|
17.50
|
17.45
|
10.27
|
804,260
|
|
|
5/13/2015
|
-0.20 / -1.14%
|
17.50
|
17.60
|
17.00
|
17.30
|
17.25
|
10.15
|
1,621,480
|
|
|
5/12/2015
|
-0.20 / -1.13%
|
17.70
|
17.80
|
17.10
|
17.50
|
17.39
|
10.27
|
1,428,100
|
|
|
5/11/2015
|
-0.20 / -1.12%
|
17.90
|
18.00
|
17.70
|
17.70
|
17.78
|
10.39
|
465,380
|
|
|
5/8/2015
|
-0.50 / -2.72%
|
17.80
|
18.00
|
17.50
|
17.90
|
17.77
|
10.51
|
1,376,640
|
|
|
5/7/2015
|
+0.60 / +3.37%
|
17.60
|
18.50
|
17.60
|
18.40
|
18.23
|
10.20
|
771,260
|
|
|
5/6/2015
|
-0.20 / -1.11%
|
18.00
|
18.20
|
17.60
|
17.80
|
17.90
|
9.87
|
761,530
|
|
|
5/5/2015
|
+0.50 / +2.86%
|
17.70
|
18.10
|
17.10
|
18.00
|
17.62
|
9.98
|
1,981,420
|
|
|
5/4/2015
|
-1.30 / -6.91%
|
18.80
|
18.80
|
17.50
|
17.50
|
18.07
|
9.70
|
1,881,900
|
|
|
4/27/2015
|
-0.20 / -1.05%
|
19.00
|
19.20
|
18.80
|
18.80
|
18.96
|
10.42
|
950,380
|
|
|
4/24/2015
|
+0.40 / +2.15%
|
18.70
|
19.00
|
18.70
|
19.00
|
18.86
|
10.53
|
684,920
|
|
|
4/23/2015
|
0.00 / 0.00%
|
18.70
|
18.80
|
18.40
|
18.60
|
18.58
|
10.31
|
1,127,420
|
|
|
4/22/2015
|
-0.20 / -1.06%
|
18.80
|
19.00
|
18.40
|
18.60
|
18.62
|
10.31
|
2,705,440
|
|
|
4/21/2015
|
-0.30 / -1.57%
|
19.00
|
19.30
|
18.80
|
18.80
|
19.01
|
10.42
|
2,204,810
|
|
|
4/20/2015
|
-0.20 / -1.04%
|
19.20
|
19.30
|
19.00
|
19.10
|
19.13
|
10.59
|
1,304,590
|
|
|
4/17/2015
|
-0.30 / -1.53%
|
19.60
|
19.80
|
19.30
|
19.30
|
19.51
|
10.70
|
2,686,790
|
|
|
4/16/2015
|
+0.60 / +3.16%
|
19.00
|
19.70
|
19.00
|
19.60
|
19.32
|
10.87
|
4,920,810
|
|
|
4/15/2015
|
0.00 / 0.00%
|
18.80
|
19.10
|
18.80
|
19.00
|
18.95
|
10.53
|
2,069,480
|
|
|
4/14/2015
|
0.00 / 0.00%
|
19.00
|
19.40
|
18.90
|
19.00
|
19.14
|
10.53
|
5,097,900
|
|
|
4/13/2015
|
0.00 / 0.00%
|
19.00
|
19.20
|
18.70
|
19.00
|
18.95
|
10.53
|
1,486,590
|
|
|
4/10/2015
|
+0.10 / +0.53%
|
18.80
|
19.30
|
18.80
|
19.00
|
19.06
|
10.53
|
3,852,170
|
|
|
4/9/2015
|
+0.40 / +2.16%
|
18.40
|
18.90
|
18.40
|
18.90
|
18.71
|
10.48
|
2,454,430
|
|
|
4/8/2015
|
+0.10 / +0.54%
|
18.40
|
18.60
|
18.30
|
18.50
|
18.40
|
10.26
|
910,500
|
|
|
4/7/2015
|
+0.60 / +3.37%
|
17.70
|
18.40
|
17.70
|
18.40
|
18.14
|
10.20
|
2,636,680
|
|
|
4/6/2015
|
0.00 / 0.00%
|
17.80
|
17.90
|
17.70
|
17.80
|
17.80
|
9.87
|
569,590
|
|
|
4/3/2015
|
-0.10 / -0.56%
|
17.90
|
18.00
|
17.70
|
17.80
|
17.86
|
9.87
|
1,450,020
|
|
|
4/2/2015
|
+0.60 / +3.47%
|
17.50
|
17.90
|
17.30
|
17.90
|
17.67
|
9.92
|
1,271,640
|
|
|
4/1/2015
|
-0.30 / -1.70%
|
17.60
|
17.70
|
17.30
|
17.30
|
17.42
|
9.59
|
1,268,780
|
|
|
3/31/2015
|
+0.30 / +1.73%
|
17.10
|
17.80
|
17.10
|
17.60
|
17.56
|
9.76
|
1,169,760
|
|
|
3/30/2015
|
-0.40 / -2.26%
|
17.70
|
17.80
|
17.30
|
17.30
|
17.47
|
9.59
|
1,583,880
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|