|
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 6/19/2018
|
|
| Open |
26.80 |
| High |
27.00 |
| Low |
25.40 |
| Volume |
5,460,120 |
| Split-adjusted Price |
17.89 |
|
|
BID Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/19/2018
|
-0.50 / -1.83%
|
26.80
|
27.00
|
25.40
|
26.80
|
25.91
|
17.89
|
5,460,120
|
|
|
6/18/2018
|
-1.70 / -5.86%
|
29.00
|
29.05
|
27.20
|
27.30
|
27.96
|
18.23
|
2,873,220
|
|
|
6/15/2018
|
+0.70 / +2.47%
|
28.00
|
29.00
|
27.80
|
29.00
|
28.27
|
19.36
|
2,362,000
|
|
|
6/14/2018
|
-1.35 / -4.55%
|
29.70
|
29.90
|
28.30
|
28.30
|
28.95
|
18.90
|
3,889,180
|
|
|
6/13/2018
|
+0.05 / +0.17%
|
29.60
|
30.00
|
29.15
|
29.65
|
29.64
|
19.80
|
1,672,030
|
|
|
6/12/2018
|
-1.40 / -4.52%
|
30.30
|
30.50
|
28.85
|
29.60
|
29.66
|
19.76
|
4,314,510
|
|
|
6/11/2018
|
-0.50 / -1.59%
|
31.10
|
31.95
|
31.00
|
31.00
|
31.33
|
20.70
|
2,523,290
|
|
|
6/8/2018
|
+0.30 / +0.96%
|
31.20
|
31.70
|
30.80
|
31.50
|
31.22
|
21.03
|
2,683,390
|
|
|
6/7/2018
|
-0.60 / -1.89%
|
31.80
|
32.20
|
31.20
|
31.20
|
31.65
|
20.83
|
3,704,890
|
|
|
6/6/2018
|
+1.40 / +4.61%
|
30.45
|
31.80
|
29.80
|
31.80
|
31.07
|
21.23
|
2,532,640
|
|
|
6/5/2018
|
-0.10 / -0.33%
|
30.30
|
31.20
|
29.60
|
30.40
|
30.36
|
20.30
|
3,066,250
|
|
|
6/4/2018
|
+0.80 / +2.69%
|
29.00
|
30.60
|
28.40
|
30.50
|
29.30
|
20.36
|
4,950,280
|
|
|
6/1/2018
|
+0.45 / +1.54%
|
29.00
|
30.70
|
28.80
|
29.70
|
29.84
|
19.83
|
3,634,920
|
|
|
5/31/2018
|
+1.65 / +5.98%
|
27.30
|
29.40
|
27.30
|
29.25
|
28.51
|
19.53
|
3,412,580
|
|
|
5/30/2018
|
0.00 / 0.00%
|
28.00
|
28.50
|
27.35
|
27.60
|
27.98
|
18.43
|
2,247,930
|
|
|
5/29/2018
|
+1.80 / +6.98%
|
26.50
|
27.60
|
25.80
|
27.60
|
27.05
|
18.43
|
2,874,020
|
|
|
5/28/2018
|
-1.90 / -6.86%
|
27.10
|
27.20
|
25.80
|
25.80
|
26.37
|
17.23
|
3,937,270
|
|
|
5/25/2018
|
-1.95 / -6.58%
|
29.85
|
30.10
|
27.70
|
27.70
|
28.68
|
18.50
|
2,161,610
|
|
|
5/24/2018
|
-0.80 / -2.63%
|
30.50
|
30.75
|
29.45
|
29.65
|
30.03
|
19.80
|
1,089,040
|
|
|
5/23/2018
|
+1.15 / +3.92%
|
28.80
|
30.50
|
28.75
|
30.45
|
29.50
|
20.33
|
1,819,230
|
|
|
5/22/2018
|
-2.20 / -6.98%
|
31.00
|
31.40
|
29.30
|
29.30
|
29.95
|
19.56
|
3,119,620
|
|
|
5/21/2018
|
-1.45 / -4.40%
|
32.95
|
32.95
|
31.50
|
31.50
|
32.10
|
21.03
|
2,405,890
|
|
|
5/18/2018
|
-0.05 / -0.15%
|
33.00
|
33.40
|
31.00
|
32.95
|
32.09
|
22.00
|
2,937,450
|
|
|
5/17/2018
|
-0.20 / -0.60%
|
33.20
|
33.50
|
32.70
|
33.00
|
33.03
|
22.03
|
1,502,680
|
|
|
5/16/2018
|
-1.40 / -4.05%
|
34.10
|
34.30
|
33.15
|
33.20
|
33.71
|
22.17
|
1,856,760
|
|
|
5/15/2018
|
+0.30 / +0.87%
|
34.30
|
35.00
|
34.00
|
34.60
|
34.47
|
23.10
|
2,221,560
|
|
|
5/14/2018
|
+0.30 / +0.88%
|
34.60
|
34.70
|
33.70
|
34.30
|
34.26
|
22.90
|
918,220
|
|
|
5/11/2018
|
+1.30 / +3.98%
|
32.70
|
34.20
|
31.50
|
34.00
|
32.94
|
22.70
|
2,116,330
|
|
|
5/10/2018
|
-2.30 / -6.57%
|
34.40
|
35.60
|
32.55
|
32.70
|
34.10
|
21.83
|
2,834,040
|
|
|
5/9/2018
|
-0.50 / -1.41%
|
35.00
|
36.25
|
34.50
|
35.00
|
35.42
|
23.37
|
2,243,140
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|