|
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 9/22/2017
|
|
| Open |
20.70 |
| High |
20.90 |
| Low |
20.60 |
| Volume |
1,822,840 |
| Split-adjusted Price |
13.75 |
|
|
BID Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/22/2017
|
-0.25 / -1.20%
|
20.70
|
20.90
|
20.60
|
20.60
|
20.73
|
13.75
|
1,822,840
|
|
|
9/21/2017
|
+0.35 / +1.71%
|
20.40
|
20.90
|
20.35
|
20.85
|
20.62
|
13.92
|
3,826,240
|
|
|
9/20/2017
|
-0.15 / -0.73%
|
20.65
|
20.65
|
20.40
|
20.50
|
20.49
|
13.69
|
1,205,030
|
|
|
9/19/2017
|
+0.15 / +0.73%
|
20.60
|
20.85
|
20.45
|
20.65
|
20.66
|
13.79
|
1,811,760
|
|
|
9/18/2017
|
+0.10 / +0.49%
|
20.40
|
20.70
|
20.35
|
20.50
|
20.44
|
13.69
|
1,907,500
|
|
|
9/15/2017
|
-0.25 / -1.21%
|
20.65
|
20.65
|
20.35
|
20.40
|
20.45
|
13.62
|
801,660
|
|
|
9/14/2017
|
+0.15 / +0.73%
|
20.35
|
20.85
|
20.30
|
20.65
|
20.64
|
13.79
|
1,670,270
|
|
|
9/13/2017
|
0.00 / 0.00%
|
20.65
|
20.70
|
20.35
|
20.50
|
20.48
|
13.69
|
905,900
|
|
|
9/12/2017
|
+0.30 / +1.49%
|
20.10
|
20.70
|
20.05
|
20.50
|
20.35
|
13.69
|
1,126,660
|
|
|
9/11/2017
|
-0.15 / -0.74%
|
20.20
|
20.60
|
20.00
|
20.20
|
20.25
|
13.49
|
1,635,410
|
|
|
9/8/2017
|
-0.50 / -2.40%
|
20.85
|
20.85
|
20.35
|
20.35
|
20.65
|
13.59
|
2,190,240
|
|
|
9/7/2017
|
+0.25 / +1.21%
|
20.55
|
21.20
|
20.55
|
20.85
|
20.85
|
13.92
|
2,428,710
|
|
|
9/6/2017
|
-0.35 / -1.67%
|
20.70
|
20.90
|
20.45
|
20.60
|
20.61
|
13.75
|
2,678,220
|
|
|
9/5/2017
|
-0.10 / -0.48%
|
21.00
|
21.00
|
20.60
|
20.95
|
20.87
|
13.99
|
1,809,650
|
|
|
9/1/2017
|
+0.35 / +1.69%
|
21.00
|
21.60
|
20.75
|
21.05
|
21.25
|
14.06
|
3,812,890
|
|
|
8/31/2017
|
+1.35 / +6.98%
|
19.40
|
20.70
|
19.35
|
20.70
|
20.20
|
13.82
|
5,461,350
|
|
|
8/30/2017
|
-0.30 / -1.53%
|
19.70
|
19.70
|
19.35
|
19.35
|
19.57
|
12.92
|
1,768,800
|
|
|
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
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|