|
Joint Stock Commercial Bank for Investment and Development of Vietnam (BID : HOSE)
Financials : Banks
|
35.10
-0.35/-0.99%
3:10:01 PM
|
|
|
|
Closing price on 1/6/2020
|
|
| Open |
46.70 |
| High |
46.70 |
| Low |
45.80 |
| Volume |
794,490 |
| Split-adjusted Price |
26.14 |
|
|
BID Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/6/2020
|
-0.90 / -1.93%
|
46.70
|
46.70
|
45.80
|
45.80
|
46.16
|
26.14
|
794,490
|
|
|
1/3/2020
|
-0.20 / -0.43%
|
47.35
|
47.50
|
46.70
|
46.70
|
47.12
|
26.65
|
603,940
|
|
|
1/2/2020
|
+0.75 / +1.63%
|
46.00
|
47.20
|
45.90
|
46.90
|
46.75
|
26.77
|
872,620
|
|
|
12/31/2019
|
+0.05 / +0.11%
|
46.20
|
46.50
|
45.90
|
46.15
|
46.13
|
26.34
|
630,410
|
|
|
12/30/2019
|
-0.10 / -0.22%
|
46.30
|
47.15
|
46.00
|
46.10
|
46.69
|
26.31
|
959,650
|
|
|
12/27/2019
|
+2.00 / +4.52%
|
44.20
|
46.20
|
44.00
|
46.20
|
45.08
|
26.37
|
1,098,010
|
|
|
12/26/2019
|
-1.00 / -2.21%
|
45.05
|
45.35
|
44.20
|
44.20
|
44.69
|
25.23
|
725,840
|
|
|
12/25/2019
|
+0.30 / +0.67%
|
44.10
|
45.25
|
44.10
|
45.20
|
45.00
|
25.80
|
585,450
|
|
|
12/24/2019
|
+0.15 / +0.34%
|
44.55
|
45.15
|
44.30
|
44.90
|
44.75
|
25.63
|
841,520
|
|
|
12/23/2019
|
+2.00 / +4.68%
|
42.75
|
44.95
|
42.75
|
44.75
|
44.31
|
25.54
|
2,442,660
|
|
|
12/20/2019
|
+0.55 / +1.30%
|
42.00
|
42.80
|
42.00
|
42.75
|
42.54
|
24.40
|
712,940
|
|
|
12/19/2019
|
+0.20 / +0.48%
|
42.10
|
42.45
|
41.40
|
42.20
|
42.19
|
24.09
|
863,880
|
|
|
12/18/2019
|
+0.55 / +1.33%
|
41.10
|
42.55
|
41.10
|
42.00
|
41.99
|
23.97
|
1,629,070
|
|
|
12/17/2019
|
-0.45 / -1.07%
|
41.80
|
41.90
|
41.30
|
41.45
|
41.57
|
23.66
|
736,710
|
|
|
12/16/2019
|
0.00 / 0.00%
|
42.20
|
42.25
|
41.50
|
41.90
|
41.96
|
23.91
|
958,360
|
|
|
12/13/2019
|
+0.90 / +2.20%
|
41.00
|
41.95
|
41.00
|
41.90
|
41.70
|
23.91
|
1,426,060
|
|
|
12/12/2019
|
+0.90 / +2.24%
|
40.60
|
41.00
|
40.20
|
41.00
|
40.72
|
23.40
|
724,090
|
|
|
12/11/2019
|
+0.20 / +0.50%
|
39.90
|
40.10
|
39.80
|
40.10
|
39.94
|
22.89
|
280,130
|
|
|
12/10/2019
|
-0.10 / -0.25%
|
40.00
|
40.35
|
39.75
|
39.90
|
40.02
|
22.77
|
415,660
|
|
|
12/9/2019
|
+0.35 / +0.88%
|
40.00
|
40.00
|
39.65
|
40.00
|
39.90
|
22.83
|
358,570
|
|
|
12/6/2019
|
-0.35 / -0.88%
|
39.70
|
40.20
|
39.55
|
39.65
|
39.82
|
22.63
|
374,930
|
|
|
12/5/2019
|
-0.35 / -0.87%
|
40.55
|
40.60
|
39.65
|
40.00
|
39.98
|
22.83
|
393,640
|
|
|
12/4/2019
|
+0.65 / +1.64%
|
39.70
|
40.55
|
39.60
|
40.35
|
40.09
|
23.03
|
352,310
|
|
|
12/3/2019
|
+0.30 / +0.76%
|
39.40
|
40.05
|
39.00
|
39.70
|
39.69
|
22.66
|
786,830
|
|
|
12/2/2019
|
-1.10 / -2.72%
|
40.30
|
40.30
|
39.40
|
39.40
|
39.85
|
22.49
|
702,050
|
|
|
11/29/2019
|
-0.15 / -0.37%
|
40.50
|
40.90
|
40.50
|
40.50
|
40.63
|
23.12
|
391,620
|
|
|
11/28/2019
|
-0.15 / -0.37%
|
41.00
|
41.00
|
40.45
|
40.65
|
40.72
|
23.20
|
396,280
|
|
|
11/27/2019
|
+0.80 / +2.00%
|
40.10
|
41.40
|
40.10
|
40.80
|
41.00
|
23.29
|
1,060,810
|
|
|
11/26/2019
|
+0.30 / +0.76%
|
40.30
|
40.55
|
39.80
|
40.00
|
40.15
|
22.83
|
406,540
|
|
|
11/25/2019
|
-0.50 / -1.24%
|
40.20
|
40.60
|
39.50
|
39.70
|
39.88
|
22.66
|
822,450
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
862,700
|
7.50
|
1.35%
|
|
|
|
ACB
|
5,618,200
|
24.15
|
0.00%
|
|
|
|
BAB
|
4,700
|
11.00
|
-2.65%
|
|
|
|
BVB
|
2,695,400
|
12.10
|
0.00%
|
|
|
|
CTG
|
6,244,100
|
37.45
|
-0.27%
|
|
|
|
EIB
|
5,208,800
|
19.10
|
-0.78%
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|