|
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 8/29/2017
|
|
| Open |
19.65 |
| High |
19.90 |
| Low |
19.60 |
| Volume |
1,676,320 |
| Split-adjusted Price |
13.12 |
|
|
BID Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/29/2017
|
0.00 / 0.00%
|
19.65
|
19.90
|
19.60
|
19.65
|
19.76
|
13.12
|
1,676,320
|
|
|
8/28/2017
|
-0.10 / -0.51%
|
19.75
|
19.90
|
19.55
|
19.65
|
19.71
|
13.12
|
1,229,610
|
|
|
8/25/2017
|
-0.05 / -0.25%
|
19.90
|
20.10
|
19.70
|
19.75
|
19.90
|
13.19
|
1,814,880
|
|
|
8/24/2017
|
+0.40 / +2.06%
|
19.45
|
19.90
|
19.40
|
19.80
|
19.69
|
13.22
|
2,056,560
|
|
|
8/23/2017
|
+0.25 / +1.31%
|
19.15
|
19.50
|
19.05
|
19.40
|
19.23
|
12.95
|
1,220,060
|
|
|
8/22/2017
|
-0.50 / -2.54%
|
19.60
|
19.60
|
19.15
|
19.15
|
19.28
|
12.79
|
1,839,420
|
|
|
8/21/2017
|
-0.10 / -0.51%
|
19.75
|
19.85
|
19.20
|
19.65
|
19.74
|
13.12
|
1,067,780
|
|
|
8/18/2017
|
+0.55 / +2.86%
|
19.00
|
20.00
|
18.80
|
19.75
|
19.29
|
13.19
|
2,290,620
|
|
|
8/17/2017
|
-0.80 / -4.00%
|
20.00
|
20.15
|
19.10
|
19.20
|
19.45
|
12.82
|
5,679,850
|
|
|
8/16/2017
|
-0.30 / -1.48%
|
20.30
|
20.40
|
19.80
|
20.00
|
20.05
|
13.35
|
2,041,570
|
|
|
8/15/2017
|
-0.50 / -2.40%
|
20.75
|
20.80
|
20.30
|
20.30
|
20.53
|
13.55
|
1,824,120
|
|
|
8/14/2017
|
+0.50 / +2.46%
|
20.30
|
20.80
|
20.00
|
20.80
|
20.51
|
13.89
|
1,776,920
|
|
|
8/11/2017
|
0.00 / 0.00%
|
20.20
|
20.40
|
19.80
|
20.30
|
20.09
|
13.55
|
2,479,370
|
|
|
8/10/2017
|
-0.10 / -0.49%
|
20.20
|
20.80
|
19.40
|
20.30
|
20.05
|
13.55
|
4,490,650
|
|
|
8/9/2017
|
-2.20 / -9.73%
|
22.10
|
22.10
|
20.40
|
20.40
|
20.73
|
13.62
|
9,882,480
|
|
|
8/8/2017
|
+0.10 / +0.44%
|
22.60
|
22.70
|
22.40
|
22.60
|
22.54
|
14.62
|
3,163,240
|
|
|
8/7/2017
|
+0.10 / +0.45%
|
22.20
|
22.55
|
22.20
|
22.50
|
22.41
|
14.56
|
3,240,320
|
|
|
8/4/2017
|
-0.50 / -2.18%
|
22.90
|
22.90
|
22.40
|
22.40
|
22.53
|
14.49
|
2,605,930
|
|
|
8/3/2017
|
+0.45 / +2.00%
|
22.40
|
23.00
|
22.40
|
22.90
|
22.76
|
14.82
|
4,618,090
|
|
|
8/2/2017
|
+0.25 / +1.13%
|
21.80
|
22.95
|
21.65
|
22.45
|
22.24
|
14.53
|
7,029,100
|
|
|
8/1/2017
|
0.00 / 0.00%
|
22.00
|
22.35
|
21.80
|
22.20
|
22.08
|
14.36
|
3,754,410
|
|
|
7/31/2017
|
+1.20 / +5.71%
|
21.10
|
22.35
|
21.10
|
22.20
|
21.82
|
14.36
|
6,728,350
|
|
|
7/28/2017
|
+0.30 / +1.45%
|
20.85
|
21.20
|
20.60
|
21.00
|
20.96
|
13.59
|
5,428,060
|
|
|
7/27/2017
|
+0.10 / +0.49%
|
20.60
|
20.85
|
20.40
|
20.70
|
20.66
|
13.39
|
3,974,610
|
|
|
7/26/2017
|
+0.10 / +0.49%
|
20.40
|
20.90
|
20.35
|
20.60
|
20.59
|
13.33
|
4,958,950
|
|
|
7/25/2017
|
+1.10 / +5.67%
|
19.40
|
20.50
|
19.40
|
20.50
|
19.88
|
13.26
|
4,874,620
|
|
|
7/24/2017
|
+0.15 / +0.78%
|
19.20
|
19.50
|
18.95
|
19.40
|
19.20
|
12.55
|
1,541,320
|
|
|
7/21/2017
|
-0.35 / -1.79%
|
19.70
|
19.80
|
19.25
|
19.25
|
19.58
|
12.46
|
2,866,690
|
|
|
7/20/2017
|
+0.55 / +2.89%
|
19.25
|
19.60
|
19.00
|
19.60
|
19.25
|
12.68
|
2,905,390
|
|
|
7/19/2017
|
+0.10 / +0.53%
|
19.15
|
19.25
|
19.00
|
19.05
|
19.13
|
12.33
|
1,805,650
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|