|
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 8/9/2018
|
|
| Open |
29.50 |
| High |
29.80 |
| Low |
28.80 |
| Volume |
3,744,030 |
| Split-adjusted Price |
19.26 |
|
|
BID Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
7/10/2018
|
+0.35 / +1.50%
|
23.70
|
24.35
|
23.40
|
23.65
|
23.95
|
15.79
|
3,612,750
|
|
|
7/9/2018
|
+0.20 / +0.87%
|
23.60
|
24.40
|
23.25
|
23.30
|
23.82
|
15.56
|
5,443,120
|
|
|
7/6/2018
|
+1.50 / +6.94%
|
21.40
|
23.10
|
20.85
|
23.10
|
22.42
|
15.42
|
5,291,910
|
|
|
7/5/2018
|
-1.30 / -5.68%
|
22.55
|
23.05
|
21.30
|
21.60
|
22.00
|
14.42
|
3,044,050
|
|
|
7/4/2018
|
-0.15 / -0.65%
|
23.05
|
23.15
|
21.95
|
22.90
|
22.54
|
15.29
|
4,641,640
|
|
|
7/3/2018
|
-1.70 / -6.87%
|
24.80
|
25.15
|
23.05
|
23.05
|
23.61
|
15.39
|
4,984,960
|
|
|
7/2/2018
|
-1.25 / -4.81%
|
25.50
|
26.00
|
24.35
|
24.75
|
25.07
|
16.53
|
3,542,250
|
|
|
6/29/2018
|
+0.10 / +0.39%
|
26.00
|
26.70
|
25.70
|
26.00
|
26.11
|
17.36
|
2,112,720
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|