|
Joint Stock Commercial Bank for Investment and Development of Vietnam (BID : HOSE)
Financials : Banks
|
47.75
0.00/0.00%
3:05:01 PM
|
|
|
|
Closing price on 1/22/2016
|
|
| Open |
15.80 |
| High |
15.90 |
| Low |
14.70 |
| Volume |
5,376,560 |
| Split-adjusted Price |
9.22 |
|
|
BID Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/22/2016
|
-0.80 / -5.06%
|
15.80
|
15.90
|
14.70
|
15.00
|
14.94
|
9.22
|
5,376,560
|
|
|
1/21/2016
|
-1.10 / -6.51%
|
16.80
|
16.90
|
15.80
|
15.80
|
16.14
|
9.71
|
2,999,730
|
|
|
1/20/2016
|
-0.20 / -1.17%
|
17.10
|
17.10
|
16.80
|
16.90
|
16.95
|
10.38
|
760,120
|
|
|
1/19/2016
|
+0.50 / +3.01%
|
16.60
|
17.20
|
16.60
|
17.10
|
17.00
|
10.51
|
1,606,710
|
|
|
1/18/2016
|
-1.20 / -6.74%
|
17.40
|
17.40
|
16.60
|
16.60
|
16.70
|
10.20
|
3,664,530
|
|
|
1/15/2016
|
-0.70 / -3.78%
|
18.50
|
18.80
|
17.80
|
17.80
|
18.13
|
10.94
|
1,334,000
|
|
|
1/14/2016
|
-0.50 / -2.63%
|
18.80
|
18.90
|
18.40
|
18.50
|
18.59
|
11.37
|
1,223,000
|
|
|
1/13/2016
|
-0.30 / -1.55%
|
19.40
|
19.50
|
18.90
|
19.00
|
19.18
|
11.67
|
528,540
|
|
|
1/12/2016
|
+0.30 / +1.58%
|
19.00
|
19.30
|
19.00
|
19.30
|
19.18
|
11.86
|
615,630
|
|
|
1/11/2016
|
+0.20 / +1.06%
|
19.00
|
19.30
|
18.90
|
19.00
|
19.13
|
11.67
|
980,550
|
|
|
1/8/2016
|
-0.50 / -2.59%
|
19.30
|
19.30
|
18.30
|
18.80
|
18.82
|
11.55
|
1,217,770
|
|
|
1/7/2016
|
-0.90 / -4.46%
|
20.10
|
20.20
|
19.00
|
19.30
|
19.63
|
11.86
|
2,583,350
|
|
|
1/6/2016
|
+0.10 / +0.50%
|
20.00
|
20.30
|
20.00
|
20.20
|
20.12
|
12.41
|
1,013,200
|
|
|
1/5/2016
|
-0.10 / -0.50%
|
20.20
|
20.40
|
20.00
|
20.10
|
20.19
|
12.35
|
1,144,280
|
|
|
1/4/2016
|
-0.40 / -1.94%
|
20.80
|
20.80
|
20.20
|
20.20
|
20.45
|
12.41
|
1,019,270
|
|
|
12/31/2015
|
-0.20 / -0.96%
|
20.80
|
20.90
|
20.50
|
20.60
|
20.67
|
12.66
|
1,118,490
|
|
|
12/30/2015
|
+0.10 / +0.48%
|
20.70
|
21.10
|
20.70
|
20.80
|
20.82
|
12.78
|
1,312,400
|
|
|
12/29/2015
|
+0.50 / +2.48%
|
20.30
|
20.70
|
20.10
|
20.70
|
20.42
|
12.72
|
1,500,595
|
|
|
12/28/2015
|
-0.20 / -0.98%
|
20.40
|
20.50
|
20.00
|
20.20
|
20.24
|
12.41
|
1,607,150
|
|
|
12/25/2015
|
-0.10 / -0.49%
|
20.50
|
20.80
|
20.40
|
20.40
|
20.59
|
12.53
|
1,249,440
|
|
|
12/24/2015
|
-0.20 / -0.97%
|
20.90
|
20.90
|
20.50
|
20.50
|
20.71
|
12.59
|
703,710
|
|
|
12/23/2015
|
-0.20 / -0.96%
|
20.90
|
21.20
|
20.70
|
20.70
|
20.87
|
12.72
|
700,920
|
|
|
12/22/2015
|
+0.20 / +0.97%
|
20.70
|
21.30
|
20.60
|
20.90
|
20.97
|
12.84
|
1,502,220
|
|
|
12/21/2015
|
-0.60 / -2.82%
|
20.90
|
21.00
|
20.60
|
20.70
|
20.82
|
12.72
|
2,331,130
|
|
|
12/18/2015
|
-0.20 / -0.93%
|
21.10
|
21.50
|
21.10
|
21.30
|
21.33
|
13.09
|
1,337,640
|
|
|
12/17/2015
|
+0.90 / +4.37%
|
21.80
|
21.80
|
21.20
|
21.50
|
21.40
|
13.21
|
2,094,973
|
|
|
12/16/2015
|
+0.60 / +3.00%
|
20.00
|
20.80
|
20.00
|
20.60
|
20.47
|
12.66
|
6,453,910
|
|
|
12/15/2015
|
0.00 / 0.00%
|
20.00
|
20.30
|
19.80
|
20.00
|
19.98
|
12.29
|
1,710,810
|
|
|
12/14/2015
|
-0.10 / -0.50%
|
20.00
|
20.40
|
19.90
|
20.00
|
20.06
|
12.29
|
479,600
|
|
|
12/11/2015
|
-0.20 / -0.99%
|
20.20
|
20.40
|
20.10
|
20.10
|
20.24
|
12.35
|
938,690
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
1,065,500
|
7.60
|
-1.30%
|
|
|
|
ACB
|
7,855,400
|
24.90
|
-1.97%
|
|
|
|
BAB
|
2,000
|
12.00
|
-0.83%
|
|
|
|
BVB
|
623,300
|
11.50
|
0.00%
|
|
|
|
CTG
|
7,983,200
|
35.60
|
-0.28%
|
|
|
|
EIB
|
2,679,200
|
19.65
|
-1.50%
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|