|
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 5/20/2019
|
|
| Open |
32.10 |
| High |
32.90 |
| Low |
32.10 |
| Volume |
1,060,860 |
| Split-adjusted Price |
21.83 |
|
|
BID Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/20/2019
|
+0.55 / +1.71%
|
32.10
|
32.90
|
32.10
|
32.70
|
32.55
|
21.83
|
1,060,860
|
|
|
5/17/2019
|
-0.45 / -1.38%
|
32.70
|
32.70
|
32.00
|
32.15
|
32.37
|
21.47
|
938,600
|
|
|
5/16/2019
|
-0.30 / -0.91%
|
32.95
|
33.00
|
32.45
|
32.60
|
32.67
|
21.77
|
866,200
|
|
|
5/15/2019
|
+0.50 / +1.54%
|
32.60
|
33.10
|
32.30
|
32.90
|
32.75
|
21.97
|
1,560,060
|
|
|
5/14/2019
|
-0.30 / -0.92%
|
32.45
|
32.60
|
32.00
|
32.40
|
32.39
|
21.63
|
1,121,640
|
|
|
5/13/2019
|
+0.70 / +2.19%
|
32.00
|
32.80
|
32.00
|
32.70
|
32.48
|
21.83
|
778,440
|
|
|
5/10/2019
|
+0.90 / +2.89%
|
31.50
|
32.20
|
31.40
|
32.00
|
31.72
|
21.37
|
1,098,030
|
|
|
5/9/2019
|
-1.25 / -3.86%
|
32.65
|
32.80
|
31.00
|
31.10
|
31.58
|
20.77
|
1,937,960
|
|
|
5/8/2019
|
-0.75 / -2.27%
|
32.70
|
33.00
|
32.35
|
32.35
|
32.58
|
21.60
|
1,127,910
|
|
|
5/7/2019
|
0.00 / 0.00%
|
33.30
|
33.90
|
32.90
|
33.10
|
33.21
|
22.10
|
949,150
|
|
|
5/6/2019
|
-1.10 / -3.22%
|
33.65
|
33.90
|
33.00
|
33.10
|
33.44
|
22.10
|
1,220,260
|
|
|
5/3/2019
|
-0.30 / -0.87%
|
34.50
|
34.80
|
34.20
|
34.20
|
34.38
|
22.84
|
555,330
|
|
|
5/2/2019
|
-0.30 / -0.86%
|
35.00
|
35.00
|
34.50
|
34.50
|
34.62
|
23.04
|
483,460
|
|
|
4/26/2019
|
+0.30 / +0.87%
|
34.50
|
34.90
|
34.50
|
34.80
|
34.77
|
23.24
|
484,200
|
|
|
4/25/2019
|
-0.10 / -0.29%
|
34.60
|
35.00
|
34.50
|
34.50
|
34.71
|
23.04
|
464,620
|
|
|
4/24/2019
|
+0.40 / +1.17%
|
34.50
|
34.80
|
34.30
|
34.60
|
34.59
|
23.10
|
598,100
|
|
|
4/23/2019
|
0.00 / 0.00%
|
34.60
|
34.60
|
33.95
|
34.20
|
34.16
|
22.84
|
1,005,740
|
|
|
4/22/2019
|
-0.65 / -1.87%
|
34.85
|
34.85
|
33.95
|
34.20
|
34.28
|
22.84
|
687,460
|
|
|
4/19/2019
|
+0.05 / +0.14%
|
34.80
|
35.20
|
34.70
|
34.85
|
34.80
|
23.27
|
365,870
|
|
|
4/18/2019
|
0.00 / 0.00%
|
34.80
|
35.40
|
34.65
|
34.80
|
35.00
|
23.24
|
1,016,060
|
|
|
4/17/2019
|
-0.70 / -1.97%
|
35.50
|
35.50
|
34.80
|
34.80
|
35.10
|
23.24
|
852,450
|
|
|
4/16/2019
|
+0.75 / +2.16%
|
34.60
|
35.60
|
34.20
|
35.50
|
35.21
|
23.70
|
1,404,520
|
|
|
4/12/2019
|
-0.40 / -1.14%
|
35.10
|
35.20
|
34.70
|
34.75
|
34.88
|
23.20
|
894,410
|
|
|
4/11/2019
|
-0.05 / -0.14%
|
35.30
|
35.50
|
34.95
|
35.15
|
35.11
|
23.47
|
643,960
|
|
|
4/10/2019
|
-0.55 / -1.54%
|
35.75
|
35.80
|
35.20
|
35.20
|
35.50
|
23.50
|
522,520
|
|
|
4/9/2019
|
+0.25 / +0.70%
|
35.50
|
36.20
|
35.50
|
35.75
|
35.91
|
23.87
|
2,081,540
|
|
|
4/8/2019
|
+0.45 / +1.28%
|
34.80
|
35.55
|
34.80
|
35.50
|
35.21
|
23.70
|
1,042,660
|
|
|
4/5/2019
|
-0.25 / -0.71%
|
35.30
|
35.70
|
34.80
|
35.05
|
35.26
|
23.40
|
923,660
|
|
|
4/4/2019
|
-0.40 / -1.12%
|
36.00
|
36.00
|
35.15
|
35.30
|
35.47
|
23.57
|
1,299,540
|
|
|
4/3/2019
|
+0.90 / +2.59%
|
34.80
|
36.10
|
34.45
|
35.70
|
35.37
|
23.84
|
1,895,710
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|