|
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 9/18/2019
|
|
| Open |
40.90 |
| High |
41.25 |
| Low |
40.55 |
| Volume |
1,630,310 |
| Split-adjusted Price |
27.48 |
|
|
BID Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/18/2019
|
+0.15 / +0.37%
|
40.90
|
41.25
|
40.55
|
41.15
|
40.98
|
27.48
|
1,630,310
|
|
|
9/17/2019
|
+1.00 / +2.50%
|
39.70
|
41.00
|
39.40
|
41.00
|
40.26
|
27.38
|
1,566,850
|
|
|
9/16/2019
|
+0.15 / +0.38%
|
39.85
|
40.80
|
39.80
|
40.00
|
40.24
|
26.71
|
1,250,810
|
|
|
9/13/2019
|
+1.20 / +3.10%
|
38.85
|
39.85
|
38.60
|
39.85
|
39.37
|
26.61
|
2,303,060
|
|
|
9/12/2019
|
+0.45 / +1.18%
|
38.35
|
38.75
|
38.00
|
38.65
|
38.38
|
25.81
|
1,763,420
|
|
|
9/11/2019
|
-0.10 / -0.26%
|
38.00
|
38.40
|
37.95
|
38.20
|
38.17
|
25.51
|
519,270
|
|
|
9/10/2019
|
+0.20 / +0.52%
|
37.95
|
38.60
|
37.80
|
38.30
|
38.17
|
25.57
|
1,003,930
|
|
|
9/9/2019
|
+0.10 / +0.26%
|
38.00
|
38.10
|
37.75
|
38.10
|
37.93
|
25.44
|
801,830
|
|
|
9/6/2019
|
-0.50 / -1.30%
|
38.50
|
38.50
|
37.55
|
38.00
|
37.94
|
25.37
|
1,528,000
|
|
|
9/5/2019
|
-0.10 / -0.26%
|
38.80
|
39.05
|
38.50
|
38.50
|
38.84
|
25.71
|
939,140
|
|
|
9/4/2019
|
-0.10 / -0.26%
|
38.70
|
38.80
|
38.00
|
38.60
|
38.42
|
25.77
|
921,560
|
|
|
9/3/2019
|
-0.05 / -0.13%
|
38.80
|
39.10
|
38.65
|
38.70
|
38.87
|
25.84
|
830,420
|
|
|
8/30/2019
|
+0.85 / +2.24%
|
38.20
|
38.80
|
37.95
|
38.75
|
38.51
|
25.87
|
2,186,980
|
|
|
8/29/2019
|
+0.30 / +0.80%
|
37.60
|
37.90
|
37.35
|
37.90
|
37.58
|
25.31
|
1,330,160
|
|
|
8/28/2019
|
+0.10 / +0.27%
|
37.50
|
38.00
|
37.40
|
37.60
|
37.60
|
25.11
|
932,680
|
|
|
8/27/2019
|
-0.35 / -0.92%
|
38.30
|
38.40
|
37.50
|
37.50
|
38.00
|
25.04
|
1,170,790
|
|
|
8/26/2019
|
+0.30 / +0.80%
|
36.90
|
37.85
|
36.60
|
37.85
|
37.18
|
25.27
|
1,806,980
|
|
|
8/23/2019
|
-0.05 / -0.13%
|
37.80
|
37.80
|
37.15
|
37.55
|
37.49
|
25.07
|
1,297,030
|
|
|
8/22/2019
|
-0.25 / -0.66%
|
38.00
|
38.10
|
37.50
|
37.60
|
37.78
|
25.11
|
2,618,940
|
|
|
8/21/2019
|
+1.05 / +2.85%
|
36.50
|
38.25
|
36.50
|
37.85
|
37.60
|
25.27
|
2,691,400
|
|
|
8/20/2019
|
+0.10 / +0.27%
|
36.95
|
36.95
|
36.55
|
36.80
|
36.68
|
24.57
|
800,200
|
|
|
8/19/2019
|
+0.70 / +1.94%
|
36.50
|
37.00
|
36.30
|
36.70
|
36.61
|
24.50
|
1,132,960
|
|
|
8/16/2019
|
+0.90 / +2.56%
|
35.00
|
36.70
|
34.90
|
36.00
|
35.92
|
24.04
|
3,237,040
|
|
|
8/15/2019
|
0.00 / 0.00%
|
34.50
|
35.10
|
34.50
|
35.10
|
34.80
|
23.44
|
551,130
|
|
|
8/14/2019
|
+0.20 / +0.57%
|
35.30
|
35.40
|
34.75
|
35.10
|
35.03
|
23.44
|
520,650
|
|
|
8/13/2019
|
-0.45 / -1.27%
|
35.05
|
35.40
|
34.75
|
34.90
|
35.03
|
23.30
|
817,060
|
|
|
8/12/2019
|
+0.65 / +1.87%
|
34.85
|
35.40
|
34.05
|
35.35
|
34.74
|
23.60
|
1,373,320
|
|
|
8/9/2019
|
0.00 / 0.00%
|
35.00
|
35.00
|
34.20
|
34.70
|
34.49
|
23.17
|
997,910
|
|
|
8/8/2019
|
0.00 / 0.00%
|
34.70
|
35.15
|
34.65
|
34.70
|
34.84
|
23.17
|
908,980
|
|
|
8/7/2019
|
-0.50 / -1.42%
|
35.35
|
35.50
|
34.70
|
34.70
|
35.02
|
23.17
|
1,081,380
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|