|
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 8/21/2018
|
|
| Open |
31.00 |
| High |
33.00 |
| Low |
31.00 |
| Volume |
4,070,460 |
| Split-adjusted Price |
22.03 |
|
|
BID Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/21/2018
|
+1.60 / +5.10%
|
31.00
|
33.00
|
31.00
|
33.00
|
32.07
|
22.03
|
4,070,460
|
|
|
8/20/2018
|
+0.30 / +0.96%
|
31.00
|
31.80
|
30.80
|
31.40
|
31.36
|
20.97
|
3,573,200
|
|
|
8/17/2018
|
+1.10 / +3.67%
|
30.60
|
31.70
|
30.10
|
31.10
|
31.04
|
20.77
|
4,714,800
|
|
|
8/16/2018
|
+0.70 / +2.39%
|
28.95
|
30.05
|
28.00
|
30.00
|
29.04
|
20.03
|
5,017,400
|
|
|
8/15/2018
|
-0.70 / -2.33%
|
30.50
|
30.70
|
28.60
|
29.30
|
29.89
|
19.56
|
4,946,070
|
|
|
8/14/2018
|
-0.50 / -1.64%
|
30.50
|
30.65
|
29.90
|
30.00
|
30.25
|
20.03
|
2,187,220
|
|
|
8/13/2018
|
+0.60 / +2.01%
|
29.70
|
30.85
|
29.60
|
30.50
|
30.38
|
20.36
|
3,670,180
|
|
|
8/10/2018
|
+1.05 / +3.64%
|
28.60
|
29.90
|
28.50
|
29.90
|
29.09
|
19.96
|
4,573,770
|
|
|
8/9/2018
|
-0.35 / -1.20%
|
29.50
|
29.80
|
28.80
|
28.85
|
29.32
|
19.26
|
3,744,030
|
|
|
8/8/2018
|
+1.75 / +6.38%
|
27.50
|
29.20
|
27.50
|
29.20
|
28.41
|
19.50
|
4,507,240
|
|
|
8/7/2018
|
+0.60 / +2.23%
|
26.30
|
27.70
|
26.30
|
27.45
|
27.23
|
18.33
|
3,707,270
|
|
|
8/6/2018
|
+0.30 / +1.13%
|
26.60
|
27.60
|
26.05
|
26.85
|
26.99
|
17.93
|
3,262,290
|
|
|
8/3/2018
|
+0.35 / +1.34%
|
26.60
|
26.70
|
26.30
|
26.55
|
26.47
|
17.73
|
2,685,620
|
|
|
8/2/2018
|
-0.10 / -0.38%
|
26.00
|
26.20
|
25.30
|
26.20
|
25.84
|
17.49
|
3,523,250
|
|
|
8/1/2018
|
0.00 / 0.00%
|
26.30
|
26.80
|
26.00
|
26.30
|
26.41
|
17.56
|
3,487,790
|
|
|
7/31/2018
|
0.00 / 0.00%
|
26.20
|
26.95
|
25.85
|
26.30
|
26.57
|
17.56
|
5,307,160
|
|
|
7/30/2018
|
+1.50 / +6.05%
|
25.20
|
26.30
|
25.00
|
26.30
|
25.63
|
17.56
|
3,793,610
|
|
|
7/27/2018
|
+0.70 / +2.90%
|
24.10
|
24.95
|
24.00
|
24.80
|
24.52
|
16.56
|
2,031,060
|
|
|
7/26/2018
|
+0.50 / +2.12%
|
23.60
|
24.10
|
23.25
|
24.10
|
23.65
|
16.09
|
2,364,560
|
|
|
7/25/2018
|
-1.20 / -4.84%
|
25.00
|
25.15
|
23.60
|
23.60
|
24.36
|
15.76
|
2,773,760
|
|
|
7/24/2018
|
0.00 / 0.00%
|
24.70
|
25.50
|
24.00
|
24.80
|
24.77
|
16.56
|
2,591,310
|
|
|
7/23/2018
|
-0.60 / -2.36%
|
25.40
|
26.20
|
24.80
|
24.80
|
25.79
|
16.56
|
3,124,370
|
|
|
7/20/2018
|
-0.40 / -1.55%
|
25.40
|
25.90
|
24.80
|
25.40
|
25.34
|
16.96
|
4,279,270
|
|
|
7/19/2018
|
-0.35 / -1.34%
|
26.00
|
26.20
|
25.50
|
25.80
|
25.94
|
17.23
|
3,344,910
|
|
|
7/18/2018
|
+1.25 / +5.02%
|
25.00
|
26.20
|
24.90
|
26.15
|
25.58
|
17.46
|
4,012,340
|
|
|
7/17/2018
|
+0.75 / +3.11%
|
23.60
|
25.15
|
23.60
|
24.90
|
24.23
|
16.63
|
3,991,770
|
|
|
7/16/2018
|
+0.65 / +2.77%
|
24.00
|
24.40
|
23.70
|
24.15
|
24.07
|
16.12
|
2,912,010
|
|
|
7/13/2018
|
+0.50 / +2.17%
|
23.50
|
24.00
|
23.30
|
23.50
|
23.65
|
15.69
|
3,158,160
|
|
|
7/12/2018
|
+0.90 / +4.07%
|
22.40
|
23.60
|
22.05
|
23.00
|
22.78
|
15.36
|
2,508,790
|
|
|
7/11/2018
|
-1.55 / -6.55%
|
22.80
|
23.00
|
22.00
|
22.10
|
22.33
|
14.76
|
5,491,810
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|