|
Joint Stock Commercial Bank for Investment and Development of Vietnam (BID : HOSE)
Financials : Banks
|
49.65
-0.65/-1.29%
3:05:00 PM
|
|
|
|
Closing price on 1/29/2019
|
|
| Open |
31.90 |
| High |
31.90 |
| Low |
31.55 |
| Volume |
635,890 |
| Split-adjusted Price |
21.17 |
|
|
BID Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/29/2019
|
-0.20 / -0.63%
|
31.90
|
31.90
|
31.55
|
31.70
|
31.69
|
21.17
|
635,890
|
|
|
1/28/2019
|
-0.15 / -0.47%
|
32.05
|
32.35
|
31.80
|
31.90
|
32.03
|
21.30
|
545,190
|
|
|
1/25/2019
|
-0.45 / -1.38%
|
32.70
|
32.70
|
32.00
|
32.05
|
32.30
|
21.40
|
570,980
|
|
|
1/24/2019
|
-0.20 / -0.61%
|
32.55
|
32.85
|
32.50
|
32.50
|
32.69
|
21.70
|
579,540
|
|
|
1/23/2019
|
-0.05 / -0.15%
|
32.40
|
32.85
|
32.10
|
32.70
|
32.66
|
21.83
|
457,760
|
|
|
1/22/2019
|
-0.10 / -0.30%
|
32.90
|
33.10
|
32.70
|
32.75
|
32.91
|
21.87
|
563,940
|
|
|
1/21/2019
|
+1.15 / +3.63%
|
32.00
|
33.35
|
31.70
|
32.85
|
32.58
|
21.93
|
1,207,560
|
|
|
1/18/2019
|
-0.25 / -0.78%
|
31.95
|
32.30
|
31.65
|
31.70
|
31.88
|
21.17
|
509,140
|
|
|
1/17/2019
|
-0.25 / -0.78%
|
32.20
|
32.40
|
31.90
|
31.95
|
32.15
|
21.33
|
297,560
|
|
|
1/16/2019
|
-0.30 / -0.92%
|
32.70
|
32.75
|
32.20
|
32.20
|
32.34
|
21.50
|
406,070
|
|
|
1/15/2019
|
+0.60 / +1.88%
|
31.75
|
32.80
|
31.75
|
32.50
|
32.45
|
21.70
|
580,710
|
|
|
1/14/2019
|
0.00 / 0.00%
|
31.90
|
32.35
|
31.45
|
31.90
|
31.77
|
21.30
|
755,920
|
|
|
1/11/2019
|
-0.60 / -1.85%
|
32.50
|
32.80
|
31.85
|
31.90
|
32.30
|
21.30
|
941,940
|
|
|
1/10/2019
|
-0.50 / -1.52%
|
33.00
|
33.10
|
32.50
|
32.50
|
32.74
|
21.70
|
410,690
|
|
|
1/9/2019
|
+1.00 / +3.13%
|
32.30
|
33.05
|
32.10
|
33.00
|
32.78
|
22.03
|
1,075,730
|
|
|
1/8/2019
|
-0.30 / -0.93%
|
32.60
|
32.60
|
31.90
|
32.00
|
32.21
|
21.37
|
558,540
|
|
|
1/7/2019
|
+0.75 / +2.38%
|
32.00
|
33.00
|
32.00
|
32.30
|
32.50
|
21.57
|
806,060
|
|
|
1/4/2019
|
-0.45 / -1.41%
|
31.50
|
31.95
|
30.80
|
31.55
|
31.55
|
21.07
|
1,457,300
|
|
|
1/3/2019
|
-1.50 / -4.48%
|
33.50
|
33.80
|
32.00
|
32.00
|
32.85
|
21.37
|
1,107,500
|
|
|
1/2/2019
|
-0.90 / -2.62%
|
34.40
|
34.40
|
33.45
|
33.50
|
33.72
|
22.37
|
805,700
|
|
|
12/28/2018
|
+0.40 / +1.18%
|
33.80
|
34.40
|
33.65
|
34.40
|
34.12
|
22.97
|
2,174,210
|
|
|
12/27/2018
|
+1.40 / +4.29%
|
33.80
|
34.45
|
33.55
|
34.00
|
33.95
|
22.70
|
1,643,520
|
|
|
12/26/2018
|
-0.15 / -0.46%
|
32.75
|
33.45
|
32.55
|
32.60
|
33.06
|
21.77
|
1,036,860
|
|
|
12/25/2018
|
-1.25 / -3.68%
|
33.20
|
33.75
|
31.70
|
32.75
|
33.01
|
21.87
|
1,827,680
|
|
|
12/24/2018
|
0.00 / 0.00%
|
34.00
|
34.75
|
33.80
|
34.00
|
34.39
|
22.70
|
2,204,820
|
|
|
12/21/2018
|
+0.05 / +0.15%
|
33.80
|
34.05
|
33.40
|
34.00
|
33.90
|
22.70
|
1,055,310
|
|
|
12/20/2018
|
+0.65 / +1.95%
|
33.50
|
34.25
|
33.40
|
33.95
|
33.91
|
22.67
|
1,675,470
|
|
|
12/19/2018
|
-0.35 / -1.04%
|
33.65
|
33.95
|
33.30
|
33.30
|
33.61
|
22.23
|
1,314,340
|
|
|
12/18/2018
|
+0.45 / +1.36%
|
32.70
|
33.65
|
32.50
|
33.65
|
33.28
|
22.47
|
2,348,370
|
|
|
12/17/2018
|
-0.70 / -2.06%
|
33.45
|
34.05
|
33.20
|
33.20
|
33.60
|
22.17
|
2,363,750
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
1,458,700
|
7.80
|
0.00%
|
|
|
|
ACB
|
5,532,000
|
25.80
|
-1.15%
|
|
|
|
BAB
|
6,500
|
11.80
|
-0.84%
|
|
|
|
BVB
|
1,111,500
|
11.90
|
-0.83%
|
|
|
|
CTG
|
8,242,100
|
35.50
|
-2.07%
|
|
|
|
EIB
|
34,702,100
|
20.80
|
6.94%
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|