|
Joint Stock Commercial Bank for Investment and Development of Vietnam (BID : HOSE)
Financials : Banks
|
45.00
+0.40/+0.90%
3:05:01 PM
|
|
|
|
Closing price on 5/21/2014
|
|
| Open |
14.60 |
| High |
15.00 |
| Low |
14.40 |
| Volume |
604,540 |
| Split-adjusted Price |
7.81 |
|
|
BID Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/21/2014
|
+0.20 / +1.36%
|
14.60
|
15.00
|
14.40
|
14.90
|
14.74
|
7.81
|
604,540
|
|
|
5/20/2014
|
+0.20 / +1.38%
|
14.50
|
14.70
|
14.40
|
14.70
|
14.54
|
7.71
|
181,780
|
|
|
5/19/2014
|
-0.10 / -0.68%
|
14.40
|
14.70
|
14.40
|
14.50
|
14.58
|
7.60
|
357,580
|
|
|
5/16/2014
|
+0.40 / +2.82%
|
14.20
|
14.60
|
14.10
|
14.60
|
14.41
|
7.65
|
333,670
|
|
|
5/15/2014
|
-0.50 / -3.40%
|
14.80
|
14.80
|
13.90
|
14.20
|
14.41
|
7.44
|
636,940
|
|
|
5/14/2014
|
+0.60 / +4.26%
|
14.00
|
14.80
|
14.00
|
14.70
|
14.41
|
7.71
|
473,470
|
|
|
5/13/2014
|
+0.10 / +0.71%
|
13.50
|
14.20
|
13.50
|
14.10
|
13.99
|
7.39
|
695,610
|
|
|
5/12/2014
|
-0.80 / -5.41%
|
14.70
|
14.70
|
13.80
|
14.00
|
14.00
|
7.34
|
520,700
|
|
|
5/9/2014
|
+0.20 / +1.37%
|
14.40
|
14.80
|
14.40
|
14.80
|
14.68
|
7.76
|
308,830
|
|
|
5/8/2014
|
-0.90 / -5.81%
|
15.30
|
15.30
|
14.50
|
14.60
|
14.58
|
7.65
|
1,515,840
|
|
|
5/7/2014
|
+0.30 / +1.97%
|
15.20
|
15.60
|
15.20
|
15.50
|
15.37
|
8.12
|
274,120
|
|
|
5/6/2014
|
-0.40 / -2.56%
|
15.50
|
15.60
|
15.10
|
15.20
|
15.27
|
7.97
|
479,520
|
|
|
5/5/2014
|
-0.20 / -1.27%
|
15.90
|
15.90
|
15.50
|
15.60
|
15.68
|
8.18
|
301,760
|
|
|
4/29/2014
|
+0.10 / +0.64%
|
15.70
|
15.80
|
15.70
|
15.80
|
15.75
|
8.28
|
202,970
|
|
|
4/28/2014
|
0.00 / 0.00%
|
15.70
|
15.80
|
15.60
|
15.70
|
15.70
|
8.23
|
336,220
|
|
|
4/25/2014
|
-0.20 / -1.26%
|
15.70
|
16.00
|
15.70
|
15.70
|
15.79
|
8.23
|
596,240
|
|
|
4/24/2014
|
+0.10 / +0.63%
|
15.70
|
15.90
|
15.70
|
15.90
|
15.78
|
8.33
|
288,090
|
|
|
4/23/2014
|
0.00 / 0.00%
|
15.90
|
15.90
|
15.60
|
15.80
|
15.74
|
8.28
|
217,960
|
|
|
4/22/2014
|
+0.30 / +1.94%
|
15.40
|
15.80
|
15.30
|
15.80
|
15.55
|
8.28
|
609,160
|
|
|
4/21/2014
|
-0.40 / -2.52%
|
15.90
|
15.90
|
15.40
|
15.50
|
15.67
|
8.12
|
565,920
|
|
|
4/18/2014
|
-0.20 / -1.24%
|
16.10
|
16.20
|
15.90
|
15.90
|
16.04
|
8.33
|
763,370
|
|
|
4/17/2014
|
+0.10 / +0.63%
|
16.00
|
16.40
|
16.00
|
16.10
|
16.23
|
8.44
|
681,040
|
|
|
4/16/2014
|
-0.50 / -3.03%
|
16.50
|
16.50
|
15.80
|
16.00
|
16.20
|
8.39
|
1,065,090
|
|
|
4/15/2014
|
-0.20 / -1.20%
|
16.60
|
16.70
|
16.50
|
16.50
|
16.55
|
8.65
|
480,360
|
|
|
4/14/2014
|
+0.10 / +0.60%
|
16.70
|
16.80
|
16.60
|
16.70
|
16.72
|
8.75
|
414,100
|
|
|
4/11/2014
|
-0.10 / -0.60%
|
16.60
|
16.70
|
16.50
|
16.60
|
16.62
|
8.70
|
670,380
|
|
|
4/10/2014
|
0.00 / 0.00%
|
16.70
|
16.80
|
16.70
|
16.70
|
16.71
|
8.75
|
485,550
|
|
|
4/8/2014
|
-0.10 / -0.60%
|
16.80
|
16.90
|
16.70
|
16.70
|
16.79
|
8.75
|
515,610
|
|
|
4/7/2014
|
-0.10 / -0.59%
|
16.80
|
16.90
|
16.70
|
16.80
|
16.80
|
8.81
|
441,790
|
|
|
4/4/2014
|
+0.10 / +0.60%
|
16.90
|
16.90
|
16.70
|
16.90
|
16.80
|
8.86
|
608,360
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
965,000
|
7.50
|
1.35%
|
|
|
|
ACB
|
6,237,600
|
24.50
|
0.82%
|
|
|
|
BAB
|
7,600
|
11.70
|
0.86%
|
|
|
|
BVB
|
835,300
|
11.10
|
0.91%
|
|
|
|
CTG
|
6,494,000
|
34.00
|
1.95%
|
|
|
|
EIB
|
2,234,000
|
18.10
|
1.12%
|
|
|
|
EVF
|
7,078,100
|
10.10
|
-1.46%
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|