|
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 5/8/2018
|
|
| Open |
34.75 |
| High |
36.95 |
| Low |
34.40 |
| Volume |
3,013,460 |
| Split-adjusted Price |
23.70 |
|
|
BID Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/8/2018
|
+0.75 / +2.16%
|
34.75
|
36.95
|
34.40
|
35.50
|
35.82
|
23.70
|
3,013,460
|
|
|
5/7/2018
|
+2.25 / +6.92%
|
32.95
|
34.75
|
31.70
|
34.75
|
32.78
|
23.20
|
3,558,490
|
|
|
5/4/2018
|
-1.20 / -3.56%
|
34.10
|
34.50
|
32.50
|
32.50
|
33.27
|
21.70
|
1,599,340
|
|
|
5/3/2018
|
+0.10 / +0.30%
|
32.20
|
34.90
|
31.25
|
33.70
|
32.15
|
22.50
|
4,969,480
|
|
|
5/2/2018
|
-2.50 / -6.93%
|
36.70
|
36.90
|
33.60
|
33.60
|
34.82
|
22.43
|
1,946,140
|
|
|
4/27/2018
|
-0.40 / -1.10%
|
36.40
|
38.10
|
36.00
|
36.10
|
36.69
|
24.10
|
2,026,830
|
|
|
4/26/2018
|
-1.50 / -3.95%
|
37.80
|
38.50
|
35.50
|
36.50
|
37.27
|
24.37
|
2,236,270
|
|
|
4/24/2018
|
+1.30 / +3.54%
|
37.00
|
38.50
|
35.90
|
38.00
|
37.29
|
25.37
|
2,503,080
|
|
|
4/23/2018
|
-2.75 / -6.97%
|
39.80
|
40.65
|
36.70
|
36.70
|
39.32
|
24.50
|
3,210,890
|
|
|
4/20/2018
|
+1.45 / +3.82%
|
38.50
|
39.55
|
37.00
|
39.45
|
38.68
|
26.34
|
2,415,490
|
|
|
4/19/2018
|
-2.20 / -5.47%
|
40.20
|
40.40
|
37.80
|
38.00
|
38.85
|
25.37
|
2,755,020
|
|
|
4/18/2018
|
-1.70 / -4.06%
|
42.70
|
42.70
|
40.20
|
40.20
|
41.45
|
26.84
|
1,196,420
|
|
|
4/17/2018
|
+1.90 / +4.75%
|
40.00
|
41.90
|
39.70
|
41.90
|
40.39
|
27.98
|
2,516,280
|
|
|
4/16/2018
|
-2.00 / -4.76%
|
41.00
|
42.00
|
40.00
|
40.00
|
40.93
|
26.71
|
2,207,540
|
|
|
4/13/2018
|
-2.40 / -5.41%
|
44.50
|
44.80
|
41.70
|
42.00
|
43.03
|
28.04
|
3,369,270
|
|
|
4/12/2018
|
-0.10 / -0.22%
|
44.30
|
45.00
|
43.60
|
44.40
|
44.33
|
29.65
|
1,816,480
|
|
|
4/11/2018
|
-1.00 / -2.20%
|
46.80
|
46.80
|
44.00
|
44.50
|
45.27
|
29.71
|
6,465,610
|
|
|
4/10/2018
|
+1.10 / +2.48%
|
44.90
|
46.40
|
44.80
|
45.50
|
45.76
|
30.38
|
4,181,500
|
|
|
4/9/2018
|
+0.40 / +0.91%
|
44.30
|
45.00
|
43.40
|
44.40
|
44.14
|
29.65
|
2,724,810
|
|
|
4/6/2018
|
0.00 / 0.00%
|
44.20
|
44.70
|
43.80
|
44.00
|
44.05
|
29.38
|
1,469,830
|
|
|
4/5/2018
|
-0.80 / -1.79%
|
44.80
|
44.80
|
43.75
|
44.00
|
44.02
|
29.38
|
1,744,010
|
|
|
4/4/2018
|
-0.30 / -0.67%
|
45.10
|
45.45
|
44.80
|
44.80
|
45.10
|
29.91
|
4,326,470
|
|
|
4/3/2018
|
+0.10 / +0.22%
|
45.30
|
45.80
|
44.70
|
45.10
|
45.22
|
30.11
|
1,340,170
|
|
|
4/2/2018
|
+1.60 / +3.69%
|
43.80
|
45.00
|
42.95
|
45.00
|
43.67
|
30.05
|
2,610,170
|
|
|
3/30/2018
|
-0.60 / -1.36%
|
43.80
|
43.95
|
42.65
|
43.40
|
43.39
|
28.98
|
2,211,040
|
|
|
3/29/2018
|
-0.55 / -1.23%
|
44.55
|
44.70
|
43.80
|
44.00
|
44.12
|
29.38
|
896,470
|
|
|
3/28/2018
|
+0.45 / +1.02%
|
44.00
|
44.75
|
43.40
|
44.55
|
44.25
|
29.75
|
1,672,540
|
|
|
3/27/2018
|
-0.80 / -1.78%
|
46.00
|
46.60
|
44.10
|
44.10
|
45.47
|
29.45
|
2,941,390
|
|
|
3/26/2018
|
+2.55 / +6.02%
|
42.00
|
44.90
|
42.00
|
44.90
|
43.54
|
29.98
|
1,932,890
|
|
|
3/23/2018
|
-1.95 / -4.40%
|
43.50
|
43.60
|
41.40
|
42.35
|
42.70
|
28.28
|
3,661,530
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|