|
Joint Stock Commercial Bank for Investment and Development of Vietnam (BID : HOSE)
Financials : Banks
|
44.90
+0.30/+0.67%
10:15:00 AM
|
|
|
|
Closing price on 8/21/2014
|
|
| Open |
14.10 |
| High |
14.20 |
| Low |
13.90 |
| Volume |
475,540 |
| Split-adjusted Price |
7.87 |
|
|
BID Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/21/2014
|
+0.20 / +1.43%
|
14.10
|
14.20
|
13.90
|
14.20
|
14.09
|
7.87
|
475,540
|
|
|
8/20/2014
|
+0.10 / +0.72%
|
13.90
|
14.00
|
13.90
|
14.00
|
13.93
|
7.76
|
370,800
|
|
|
8/19/2014
|
0.00 / 0.00%
|
13.90
|
14.00
|
13.90
|
13.90
|
13.96
|
7.71
|
343,930
|
|
|
8/18/2014
|
-0.30 / -2.11%
|
14.10
|
14.20
|
13.80
|
13.90
|
13.94
|
7.71
|
721,730
|
|
|
8/15/2014
|
-0.10 / -0.70%
|
14.40
|
14.40
|
14.20
|
14.20
|
14.22
|
7.87
|
202,100
|
|
|
8/14/2014
|
-0.20 / -1.38%
|
14.40
|
14.60
|
14.30
|
14.30
|
14.35
|
7.93
|
261,390
|
|
|
8/13/2014
|
+0.10 / +0.69%
|
14.30
|
14.50
|
14.20
|
14.50
|
14.34
|
8.04
|
329,460
|
|
|
8/12/2014
|
-0.10 / -0.69%
|
14.50
|
14.50
|
14.30
|
14.40
|
14.40
|
7.98
|
252,780
|
|
|
8/11/2014
|
-0.30 / -2.03%
|
14.70
|
14.80
|
14.50
|
14.50
|
14.60
|
8.04
|
256,040
|
|
|
8/8/2014
|
-0.80 / -5.13%
|
15.00
|
15.00
|
14.60
|
14.80
|
14.86
|
8.20
|
899,050
|
|
|
8/7/2014
|
0.00 / 0.00%
|
15.50
|
15.70
|
15.50
|
15.60
|
15.55
|
8.18
|
603,770
|
|
|
8/6/2014
|
-0.10 / -0.64%
|
15.70
|
15.70
|
15.50
|
15.60
|
15.58
|
8.18
|
278,630
|
|
|
8/5/2014
|
0.00 / 0.00%
|
15.70
|
15.80
|
15.60
|
15.70
|
15.70
|
8.23
|
730,130
|
|
|
8/4/2014
|
+0.40 / +2.61%
|
15.30
|
15.80
|
15.30
|
15.70
|
15.58
|
8.23
|
1,466,890
|
|
|
8/1/2014
|
+0.10 / +0.66%
|
15.20
|
15.40
|
15.20
|
15.30
|
15.28
|
8.02
|
406,370
|
|
|
7/31/2014
|
0.00 / 0.00%
|
15.20
|
15.30
|
15.10
|
15.20
|
15.20
|
7.97
|
356,880
|
|
|
7/30/2014
|
+0.10 / +0.66%
|
15.10
|
15.40
|
15.00
|
15.20
|
15.18
|
7.97
|
1,349,570
|
|
|
7/29/2014
|
-0.20 / -1.31%
|
15.40
|
15.40
|
15.10
|
15.10
|
15.24
|
7.91
|
242,380
|
|
|
7/28/2014
|
0.00 / 0.00%
|
15.30
|
15.40
|
15.10
|
15.30
|
15.23
|
8.02
|
450,520
|
|
|
7/25/2014
|
+0.50 / +3.38%
|
14.80
|
15.70
|
14.80
|
15.30
|
15.33
|
8.02
|
1,736,770
|
|
|
7/24/2014
|
+0.10 / +0.68%
|
14.70
|
14.90
|
14.70
|
14.80
|
14.78
|
7.76
|
185,940
|
|
|
7/23/2014
|
-0.10 / -0.68%
|
14.90
|
14.90
|
14.70
|
14.70
|
14.70
|
7.71
|
142,650
|
|
|
7/22/2014
|
-0.10 / -0.67%
|
14.80
|
14.90
|
14.70
|
14.80
|
14.80
|
7.76
|
95,750
|
|
|
7/21/2014
|
-0.10 / -0.67%
|
14.90
|
15.00
|
14.80
|
14.90
|
14.90
|
7.81
|
126,260
|
|
|
7/18/2014
|
+0.10 / +0.67%
|
15.00
|
15.00
|
14.90
|
15.00
|
14.93
|
7.86
|
347,570
|
|
|
7/17/2014
|
0.00 / 0.00%
|
14.90
|
15.00
|
14.80
|
14.90
|
14.84
|
7.81
|
103,650
|
|
|
7/16/2014
|
0.00 / 0.00%
|
15.00
|
15.00
|
14.90
|
14.90
|
14.95
|
7.81
|
356,200
|
|
|
7/15/2014
|
+0.10 / +0.68%
|
14.80
|
14.90
|
14.70
|
14.90
|
14.79
|
7.81
|
355,370
|
|
|
7/14/2014
|
-0.10 / -0.67%
|
14.80
|
14.90
|
14.70
|
14.80
|
14.81
|
7.76
|
82,990
|
|
|
7/11/2014
|
+0.10 / +0.68%
|
14.90
|
14.90
|
14.80
|
14.90
|
14.82
|
7.81
|
117,230
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 10:15:01 AM
|
|
|
|
|