|
Joint Stock Commercial Bank for Investment and Development of Vietnam (BID : HOSE)
Financials : Banks
|
44.60
+0.15/+0.34%
3:05:01 PM
|
|
|
|
Closing price on 9/8/2015
|
|
| Open |
23.80 |
| High |
25.40 |
| Low |
23.80 |
| Volume |
4,291,870 |
| Split-adjusted Price |
15.61 |
|
|
BID Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/8/2015
|
+1.60 / +6.72%
|
23.80
|
25.40
|
23.80
|
25.40
|
24.90
|
15.61
|
4,291,870
|
|
|
9/7/2015
|
+0.80 / +3.48%
|
23.60
|
24.30
|
23.40
|
23.80
|
23.79
|
14.62
|
2,195,310
|
|
|
9/4/2015
|
-0.30 / -1.29%
|
23.00
|
23.50
|
23.00
|
23.00
|
23.17
|
14.13
|
916,910
|
|
|
9/3/2015
|
-0.30 / -1.27%
|
23.60
|
23.60
|
22.90
|
23.30
|
23.25
|
14.31
|
1,626,640
|
|
|
9/1/2015
|
+0.40 / +1.72%
|
23.00
|
23.70
|
22.90
|
23.60
|
23.29
|
14.50
|
1,832,720
|
|
|
8/31/2015
|
-0.10 / -0.43%
|
23.30
|
23.40
|
22.80
|
23.20
|
23.05
|
14.25
|
1,706,340
|
|
|
8/28/2015
|
+0.70 / +3.10%
|
22.60
|
23.30
|
22.50
|
23.30
|
22.92
|
14.31
|
2,490,750
|
|
|
8/27/2015
|
+0.80 / +3.67%
|
22.30
|
22.70
|
22.10
|
22.60
|
22.44
|
13.88
|
2,686,570
|
|
|
8/26/2015
|
+1.40 / +6.86%
|
20.40
|
21.80
|
20.40
|
21.80
|
21.09
|
13.39
|
1,858,500
|
|
|
8/25/2015
|
+0.60 / +3.03%
|
19.00
|
20.60
|
19.00
|
20.40
|
20.20
|
12.53
|
2,327,500
|
|
|
8/24/2015
|
-1.40 / -6.60%
|
21.20
|
21.20
|
19.80
|
19.80
|
20.00
|
12.16
|
3,940,300
|
|
|
8/21/2015
|
-0.20 / -0.93%
|
20.80
|
21.40
|
20.00
|
21.20
|
20.71
|
13.02
|
2,601,620
|
|
|
8/20/2015
|
-0.60 / -2.73%
|
21.50
|
22.10
|
21.20
|
21.40
|
21.64
|
13.15
|
1,230,380
|
|
|
8/19/2015
|
0.00 / 0.00%
|
21.10
|
22.50
|
21.10
|
22.00
|
21.89
|
13.52
|
1,307,770
|
|
|
8/18/2015
|
+1.00 / +4.76%
|
20.80
|
22.00
|
20.60
|
22.00
|
21.47
|
13.52
|
2,133,850
|
|
|
8/17/2015
|
-1.40 / -6.25%
|
22.30
|
22.40
|
20.90
|
21.00
|
21.45
|
12.90
|
2,910,110
|
|
|
8/14/2015
|
-0.60 / -2.61%
|
22.10
|
22.80
|
21.90
|
22.40
|
22.34
|
13.76
|
1,208,870
|
|
|
8/13/2015
|
-0.90 / -3.77%
|
23.90
|
23.90
|
23.00
|
23.00
|
23.24
|
13.50
|
2,592,400
|
|
|
8/12/2015
|
-0.60 / -2.45%
|
24.20
|
24.40
|
23.80
|
23.90
|
24.02
|
14.03
|
1,738,480
|
|
|
8/11/2015
|
+0.60 / +2.51%
|
24.00
|
25.10
|
23.90
|
24.50
|
24.47
|
14.38
|
2,912,710
|
|
|
8/10/2015
|
+0.50 / +2.14%
|
23.40
|
23.90
|
23.30
|
23.90
|
23.70
|
14.03
|
741,270
|
|
|
8/7/2015
|
0.00 / 0.00%
|
23.40
|
23.60
|
23.00
|
23.40
|
23.28
|
13.73
|
1,370,750
|
|
|
8/6/2015
|
-0.70 / -2.90%
|
24.20
|
24.30
|
23.10
|
23.40
|
23.62
|
13.73
|
2,485,570
|
|
|
8/5/2015
|
+0.40 / +1.69%
|
23.80
|
24.30
|
23.80
|
24.10
|
24.02
|
14.14
|
1,689,600
|
|
|
8/4/2015
|
-1.20 / -4.82%
|
24.90
|
25.00
|
23.60
|
23.70
|
24.31
|
13.91
|
3,000,080
|
|
|
8/3/2015
|
-0.60 / -2.35%
|
25.30
|
25.30
|
24.30
|
24.90
|
24.92
|
14.61
|
3,550,470
|
|
|
7/31/2015
|
-0.40 / -1.54%
|
26.20
|
26.40
|
25.50
|
25.50
|
25.98
|
14.97
|
1,560,060
|
|
|
7/30/2015
|
+0.10 / +0.39%
|
25.80
|
26.10
|
25.60
|
25.90
|
25.85
|
15.20
|
1,024,140
|
|
|
7/29/2015
|
-0.20 / -0.77%
|
26.20
|
26.40
|
25.70
|
25.80
|
26.01
|
15.14
|
1,850,030
|
|
|
7/28/2015
|
-0.30 / -1.14%
|
26.30
|
26.70
|
26.00
|
26.00
|
26.38
|
15.26
|
1,836,300
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
462,000
|
7.40
|
0.00%
|
|
|
|
ACB
|
5,784,700
|
24.30
|
-0.82%
|
|
|
|
BAB
|
4,900
|
11.60
|
0.00%
|
|
|
|
BVB
|
523,800
|
11.00
|
0.00%
|
|
|
|
CTG
|
5,280,700
|
33.35
|
0.15%
|
|
|
|
EIB
|
2,644,100
|
17.90
|
-0.83%
|
|
|
|
EVF
|
4,188,600
|
10.25
|
-4.21%
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|