|
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 9/12/2018
|
|
| Open |
35.50 |
| High |
35.60 |
| Low |
34.75 |
| Volume |
2,528,070 |
| Split-adjusted Price |
23.20 |
|
|
BID Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/12/2018
|
-0.55 / -1.56%
|
35.50
|
35.60
|
34.75
|
34.75
|
35.19
|
23.20
|
2,528,070
|
|
|
9/11/2018
|
+1.30 / +3.82%
|
34.00
|
35.40
|
33.90
|
35.30
|
34.74
|
23.57
|
4,371,130
|
|
|
9/10/2018
|
+0.10 / +0.29%
|
33.80
|
34.50
|
33.50
|
34.00
|
34.13
|
22.70
|
3,078,830
|
|
|
9/7/2018
|
+1.15 / +3.51%
|
32.50
|
34.15
|
32.50
|
33.90
|
33.45
|
22.63
|
3,171,020
|
|
|
9/6/2018
|
-0.35 / -1.06%
|
33.10
|
33.20
|
32.40
|
32.75
|
32.76
|
21.87
|
1,923,190
|
|
|
9/5/2018
|
+0.60 / +1.85%
|
32.20
|
33.35
|
32.15
|
33.10
|
32.75
|
22.10
|
3,283,340
|
|
|
9/4/2018
|
-1.90 / -5.52%
|
34.00
|
34.00
|
32.20
|
32.50
|
33.18
|
21.70
|
4,108,990
|
|
|
8/31/2018
|
-0.50 / -1.43%
|
34.80
|
35.00
|
34.30
|
34.40
|
34.59
|
22.97
|
2,336,200
|
|
|
8/30/2018
|
+1.25 / +3.71%
|
33.60
|
34.90
|
33.50
|
34.90
|
34.14
|
23.30
|
3,486,300
|
|
|
8/29/2018
|
-0.05 / -0.15%
|
33.70
|
34.10
|
33.55
|
33.65
|
33.76
|
22.47
|
2,319,810
|
|
|
8/28/2018
|
-0.30 / -0.88%
|
34.30
|
34.30
|
33.30
|
33.70
|
33.75
|
22.50
|
2,582,530
|
|
|
8/27/2018
|
+0.60 / +1.80%
|
33.70
|
34.10
|
33.45
|
34.00
|
33.92
|
22.70
|
2,641,980
|
|
|
8/24/2018
|
+0.35 / +1.06%
|
32.60
|
33.55
|
32.60
|
33.40
|
33.15
|
22.30
|
2,775,350
|
|
|
8/23/2018
|
+0.55 / +1.69%
|
32.70
|
33.50
|
32.20
|
33.05
|
32.92
|
22.07
|
3,335,590
|
|
|
8/22/2018
|
-0.50 / -1.52%
|
33.20
|
33.70
|
32.40
|
32.50
|
33.12
|
21.70
|
4,346,680
|
|
|
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
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|