|
Joint Stock Commercial Bank for Investment and Development of Vietnam (BID : HOSE)
Financials : Banks
|
44.45
-0.25/-0.56%
3:05:00 PM
|
|
|
|
Closing price on 5/31/2016
|
|
| Open |
18.20 |
| High |
18.40 |
| Low |
18.10 |
| Volume |
1,813,280 |
| Split-adjusted Price |
11.18 |
|
|
BID Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/31/2016
|
+0.10 / +0.55%
|
18.20
|
18.40
|
18.10
|
18.20
|
18.23
|
11.18
|
1,813,280
|
|
|
5/30/2016
|
+0.30 / +1.69%
|
17.80
|
18.20
|
17.70
|
18.10
|
17.92
|
11.12
|
661,330
|
|
|
5/27/2016
|
+0.30 / +1.71%
|
17.50
|
17.80
|
17.30
|
17.80
|
17.53
|
10.94
|
1,466,540
|
|
|
5/26/2016
|
-0.40 / -2.23%
|
17.80
|
17.90
|
17.40
|
17.50
|
17.65
|
10.75
|
1,602,380
|
|
|
5/25/2016
|
0.00 / 0.00%
|
18.00
|
18.20
|
17.90
|
17.90
|
18.01
|
11.00
|
938,560
|
|
|
5/24/2016
|
0.00 / 0.00%
|
17.90
|
18.10
|
17.70
|
17.90
|
17.88
|
11.00
|
1,644,700
|
|
|
5/23/2016
|
-0.40 / -2.19%
|
18.30
|
18.40
|
17.90
|
17.90
|
18.11
|
11.00
|
1,529,710
|
|
|
5/20/2016
|
-0.30 / -1.61%
|
18.60
|
18.80
|
18.20
|
18.30
|
18.43
|
11.24
|
1,977,000
|
|
|
5/19/2016
|
-0.40 / -2.11%
|
18.90
|
19.00
|
18.60
|
18.60
|
18.77
|
11.43
|
966,170
|
|
|
5/18/2016
|
0.00 / 0.00%
|
19.00
|
19.30
|
18.90
|
19.00
|
19.10
|
11.67
|
1,985,700
|
|
|
5/17/2016
|
+0.40 / +2.15%
|
18.80
|
19.20
|
18.70
|
19.00
|
18.94
|
11.67
|
3,209,630
|
|
|
5/16/2016
|
-0.10 / -0.53%
|
18.60
|
18.80
|
18.50
|
18.60
|
18.62
|
11.43
|
1,573,350
|
|
|
5/13/2016
|
0.00 / 0.00%
|
18.60
|
18.90
|
18.50
|
18.70
|
18.71
|
11.49
|
3,104,020
|
|
|
5/12/2016
|
+0.10 / +0.54%
|
18.70
|
18.70
|
18.40
|
18.70
|
18.56
|
11.49
|
2,149,990
|
|
|
5/11/2016
|
+0.30 / +1.64%
|
18.50
|
18.70
|
18.40
|
18.60
|
18.58
|
11.43
|
3,329,100
|
|
|
5/10/2016
|
+0.50 / +2.81%
|
17.70
|
18.50
|
17.50
|
18.30
|
18.08
|
11.24
|
3,716,070
|
|
|
5/9/2016
|
-0.30 / -1.66%
|
18.20
|
18.40
|
17.70
|
17.80
|
18.00
|
10.94
|
2,115,080
|
|
|
5/6/2016
|
+0.40 / +2.26%
|
17.70
|
18.40
|
17.70
|
18.10
|
18.17
|
11.12
|
4,363,520
|
|
|
5/5/2016
|
+0.40 / +2.31%
|
17.20
|
18.00
|
17.20
|
17.70
|
17.71
|
10.87
|
3,034,260
|
|
|
5/4/2016
|
-0.20 / -1.14%
|
17.30
|
17.70
|
17.00
|
17.30
|
17.34
|
10.63
|
1,426,100
|
|
|
4/29/2016
|
+1.00 / +6.06%
|
16.50
|
17.50
|
16.50
|
17.50
|
17.24
|
10.75
|
3,038,650
|
|
|
4/28/2016
|
-0.50 / -2.94%
|
17.00
|
17.10
|
16.50
|
16.50
|
16.71
|
10.14
|
1,076,580
|
|
|
4/27/2016
|
-0.30 / -1.73%
|
17.40
|
17.40
|
16.80
|
17.00
|
17.06
|
10.44
|
1,222,870
|
|
|
4/26/2016
|
-0.20 / -1.14%
|
17.50
|
17.50
|
17.10
|
17.30
|
17.30
|
10.63
|
956,530
|
|
|
4/25/2016
|
+0.50 / +2.94%
|
17.50
|
18.00
|
17.50
|
17.50
|
17.73
|
10.75
|
3,955,540
|
|
|
4/22/2016
|
+1.10 / +6.92%
|
15.80
|
17.00
|
15.70
|
17.00
|
16.59
|
10.44
|
2,817,020
|
|
|
4/21/2016
|
+0.20 / +1.27%
|
15.80
|
15.90
|
15.60
|
15.90
|
15.76
|
9.77
|
854,710
|
|
|
4/20/2016
|
+0.10 / +0.64%
|
15.70
|
15.90
|
15.60
|
15.70
|
15.74
|
9.65
|
1,067,790
|
|
|
4/19/2016
|
-0.40 / -2.50%
|
15.90
|
15.90
|
15.60
|
15.60
|
15.77
|
9.58
|
1,099,770
|
|
|
4/15/2016
|
+0.10 / +0.63%
|
16.20
|
16.20
|
15.90
|
16.00
|
15.97
|
9.83
|
701,360
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
411,400
|
7.40
|
0.00%
|
|
|
|
ACB
|
8,106,600
|
24.50
|
0.41%
|
|
|
|
BAB
|
9,600
|
11.60
|
0.00%
|
|
|
|
BVB
|
761,800
|
11.10
|
0.00%
|
|
|
|
CTG
|
4,072,900
|
33.30
|
0.60%
|
|
|
|
EIB
|
5,143,500
|
18.05
|
0.28%
|
|
|
|
EVF
|
3,064,400
|
10.70
|
1.90%
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|