|
Joint Stock Commercial Bank for Investment and Development of Vietnam (BID : HOSE)
Financials : Banks
|
46.75
+0.65/+1.41%
3:05:00 PM
|
|
|
|
Closing price on 8/20/2024
|
|
| Open |
48.30 |
| High |
49.20 |
| Low |
48.15 |
| Volume |
4,428,439 |
| Split-adjusted Price |
49.15 |
|
|
BID Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/20/2024
|
+1.25 / +2.61%
|
48.30
|
49.20
|
48.15
|
49.15
|
48.96
|
49.15
|
4,428,439
|
|
|
8/19/2024
|
+0.40 / +0.84%
|
47.80
|
48.50
|
47.60
|
47.90
|
48.06
|
47.90
|
2,107,237
|
|
|
8/16/2024
|
+0.85 / +1.82%
|
46.75
|
48.05
|
46.75
|
47.50
|
47.52
|
47.50
|
2,382,246
|
|
|
8/15/2024
|
-0.40 / -0.85%
|
47.05
|
47.45
|
46.65
|
46.65
|
47.05
|
46.65
|
1,004,349
|
|
|
8/14/2024
|
+0.40 / +0.86%
|
46.80
|
47.75
|
46.80
|
47.05
|
47.35
|
47.05
|
1,703,835
|
|
|
8/13/2024
|
-0.15 / -0.32%
|
47.00
|
47.15
|
46.50
|
46.65
|
46.64
|
46.65
|
1,015,400
|
|
|
8/12/2024
|
+0.10 / +0.21%
|
46.70
|
47.35
|
46.50
|
46.80
|
46.99
|
46.80
|
1,358,400
|
|
|
8/9/2024
|
+0.70 / +1.52%
|
47.00
|
47.00
|
46.35
|
46.70
|
46.69
|
46.70
|
1,050,910
|
|
|
8/8/2024
|
-0.40 / -0.86%
|
46.50
|
46.80
|
45.70
|
46.00
|
46.29
|
46.00
|
1,424,000
|
|
|
8/7/2024
|
-0.35 / -0.75%
|
47.40
|
47.40
|
46.00
|
46.40
|
46.46
|
46.40
|
2,145,000
|
|
|
8/6/2024
|
+0.65 / +1.41%
|
46.40
|
47.65
|
45.85
|
46.75
|
46.78
|
46.75
|
1,806,100
|
|
|
8/5/2024
|
-1.65 / -3.46%
|
46.90
|
47.20
|
45.00
|
46.10
|
46.32
|
46.10
|
2,723,100
|
|
|
8/2/2024
|
+0.95 / +2.03%
|
46.50
|
47.75
|
46.50
|
47.75
|
46.87
|
47.75
|
1,968,800
|
|
|
8/1/2024
|
-0.80 / -1.68%
|
47.90
|
48.90
|
46.80
|
46.80
|
48.07
|
46.80
|
3,825,500
|
|
|
7/31/2024
|
+0.80 / +1.71%
|
47.00
|
48.40
|
46.90
|
47.60
|
47.92
|
47.60
|
3,161,200
|
|
|
7/30/2024
|
-0.30 / -0.64%
|
47.35
|
47.35
|
46.50
|
46.80
|
47.03
|
46.80
|
2,282,100
|
|
|
7/29/2024
|
+0.85 / +1.84%
|
46.35
|
47.25
|
46.35
|
47.10
|
46.93
|
47.10
|
1,045,400
|
|
|
7/26/2024
|
+0.25 / +0.54%
|
46.30
|
46.55
|
45.85
|
46.25
|
46.25
|
46.25
|
2,786,300
|
|
|
7/25/2024
|
-0.10 / -0.22%
|
46.45
|
46.45
|
45.50
|
46.00
|
45.90
|
46.00
|
1,465,000
|
|
|
7/24/2024
|
+0.10 / +0.22%
|
45.00
|
46.85
|
45.00
|
46.10
|
46.00
|
46.10
|
4,026,000
|
|
|
7/23/2024
|
-1.70 / -3.56%
|
47.80
|
48.25
|
44.50
|
46.00
|
47.04
|
46.00
|
3,359,700
|
|
|
7/22/2024
|
0.00 / 0.00%
|
47.70
|
48.70
|
47.20
|
47.70
|
47.85
|
47.70
|
3,438,100
|
|
|
7/19/2024
|
-0.80 / -1.65%
|
48.80
|
49.00
|
47.50
|
47.70
|
48.22
|
47.70
|
3,082,727
|
|
|
7/18/2024
|
+0.50 / +1.04%
|
48.60
|
49.30
|
47.85
|
48.50
|
48.45
|
48.50
|
3,362,916
|
|
|
7/17/2024
|
+0.85 / +1.80%
|
47.90
|
50.00
|
47.55
|
48.00
|
48.65
|
48.00
|
9,890,194
|
|
|
7/16/2024
|
+0.60 / +1.29%
|
46.80
|
48.30
|
46.50
|
47.15
|
47.64
|
47.15
|
4,079,931
|
|
|
7/15/2024
|
-0.05 / -0.11%
|
47.00
|
47.05
|
46.30
|
46.55
|
46.76
|
46.55
|
3,520,520
|
|
|
7/12/2024
|
-0.20 / -0.43%
|
46.90
|
47.20
|
46.25
|
46.60
|
46.76
|
46.60
|
1,435,711
|
|
|
7/11/2024
|
-0.10 / -0.21%
|
47.45
|
47.45
|
46.80
|
46.80
|
47.00
|
46.80
|
1,293,905
|
|
|
7/10/2024
|
-0.60 / -1.26%
|
47.85
|
47.90
|
46.90
|
46.90
|
47.45
|
46.90
|
2,020,055
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
616,200
|
7.30
|
0.00%
|
|
|
|
ACB
|
3,880,000
|
25.20
|
0.20%
|
|
|
|
BAB
|
1,200
|
11.70
|
0.00%
|
|
|
|
BVB
|
340,800
|
11.20
|
0.00%
|
|
|
|
CTG
|
5,142,400
|
35.75
|
0.99%
|
|
|
|
EIB
|
2,884,800
|
18.50
|
-1.60%
|
|
|
|
EVF
|
7,889,000
|
10.70
|
1.42%
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|