|
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 8/9/2017
|
|
| Open |
22.10 |
| High |
22.10 |
| Low |
20.40 |
| Volume |
9,882,480 |
| Split-adjusted Price |
13.62 |
|
|
BID Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
7/18/2017
|
+0.05 / +0.26%
|
18.85
|
19.10
|
18.70
|
18.95
|
18.94
|
12.26
|
2,008,430
|
|
|
7/17/2017
|
-0.40 / -2.07%
|
19.45
|
19.50
|
18.85
|
18.90
|
19.14
|
12.23
|
2,528,150
|
|
|
7/14/2017
|
-0.25 / -1.28%
|
19.70
|
19.70
|
19.30
|
19.30
|
19.48
|
12.49
|
1,635,650
|
|
|
7/13/2017
|
+0.25 / +1.30%
|
19.30
|
19.65
|
19.25
|
19.55
|
19.39
|
12.65
|
1,447,810
|
|
|
7/12/2017
|
-0.40 / -2.03%
|
19.70
|
19.70
|
19.30
|
19.30
|
19.48
|
12.49
|
2,238,530
|
|
|
7/11/2017
|
0.00 / 0.00%
|
19.55
|
19.75
|
19.05
|
19.70
|
19.48
|
12.75
|
2,426,080
|
|
|
7/10/2017
|
-0.50 / -2.48%
|
20.20
|
20.30
|
19.70
|
19.70
|
19.95
|
12.75
|
4,300,320
|
|
|
7/7/2017
|
-0.10 / -0.49%
|
20.30
|
20.60
|
20.15
|
20.20
|
20.38
|
13.07
|
5,083,780
|
|
|
7/6/2017
|
-0.10 / -0.49%
|
20.50
|
20.70
|
20.15
|
20.30
|
20.37
|
13.13
|
5,282,620
|
|
|
7/5/2017
|
+0.10 / +0.49%
|
20.35
|
20.45
|
20.20
|
20.40
|
20.33
|
13.20
|
4,080,250
|
|
|
7/4/2017
|
-0.40 / -1.93%
|
20.90
|
20.90
|
20.20
|
20.30
|
20.36
|
13.13
|
4,248,190
|
|
|
7/3/2017
|
+0.30 / +1.47%
|
20.40
|
20.95
|
20.40
|
20.70
|
20.70
|
13.39
|
3,702,190
|
|
|
6/30/2017
|
+0.10 / +0.49%
|
20.20
|
20.40
|
20.20
|
20.40
|
20.32
|
13.20
|
2,718,220
|
|
|
6/29/2017
|
+0.35 / +1.75%
|
20.15
|
20.60
|
20.15
|
20.30
|
20.34
|
13.13
|
5,534,500
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|