|
Joint Stock Commercial Bank for Investment and Development of Vietnam (BID : HOSE)
Financials : Banks
|
50.30
0.00/0.00%
3:05:00 PM
|
|
|
|
Closing price on 1/7/2020
|
|
| Open |
45.80 |
| High |
46.70 |
| Low |
45.20 |
| Volume |
526,890 |
| Split-adjusted Price |
32.25 |
|
|
BID Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/7/2020
|
+0.90 / +1.97%
|
45.80
|
46.70
|
45.20
|
46.70
|
45.97
|
32.25
|
526,890
|
|
|
1/6/2020
|
-0.90 / -1.93%
|
46.70
|
46.70
|
45.80
|
45.80
|
46.16
|
31.63
|
794,490
|
|
|
1/3/2020
|
-0.20 / -0.43%
|
47.35
|
47.50
|
46.70
|
46.70
|
47.12
|
32.25
|
603,940
|
|
|
1/2/2020
|
+0.75 / +1.63%
|
46.00
|
47.20
|
45.90
|
46.90
|
46.75
|
32.39
|
872,620
|
|
|
12/31/2019
|
+0.05 / +0.11%
|
46.20
|
46.50
|
45.90
|
46.15
|
46.13
|
31.87
|
630,410
|
|
|
12/30/2019
|
-0.10 / -0.22%
|
46.30
|
47.15
|
46.00
|
46.10
|
46.69
|
31.84
|
959,650
|
|
|
12/27/2019
|
+2.00 / +4.52%
|
44.20
|
46.20
|
44.00
|
46.20
|
45.08
|
31.91
|
1,098,010
|
|
|
12/26/2019
|
-1.00 / -2.21%
|
45.05
|
45.35
|
44.20
|
44.20
|
44.69
|
30.52
|
725,840
|
|
|
12/25/2019
|
+0.30 / +0.67%
|
44.10
|
45.25
|
44.10
|
45.20
|
45.00
|
31.22
|
585,450
|
|
|
12/24/2019
|
+0.15 / +0.34%
|
44.55
|
45.15
|
44.30
|
44.90
|
44.75
|
31.01
|
841,520
|
|
|
12/23/2019
|
+2.00 / +4.68%
|
42.75
|
44.95
|
42.75
|
44.75
|
44.31
|
30.90
|
2,442,660
|
|
|
12/20/2019
|
+0.55 / +1.30%
|
42.00
|
42.80
|
42.00
|
42.75
|
42.54
|
29.52
|
712,940
|
|
|
12/19/2019
|
+0.20 / +0.48%
|
42.10
|
42.45
|
41.40
|
42.20
|
42.19
|
29.14
|
863,880
|
|
|
12/18/2019
|
+0.55 / +1.33%
|
41.10
|
42.55
|
41.10
|
42.00
|
41.99
|
29.01
|
1,629,070
|
|
|
12/17/2019
|
-0.45 / -1.07%
|
41.80
|
41.90
|
41.30
|
41.45
|
41.57
|
28.63
|
736,710
|
|
|
12/16/2019
|
0.00 / 0.00%
|
42.20
|
42.25
|
41.50
|
41.90
|
41.96
|
28.94
|
958,360
|
|
|
12/13/2019
|
+0.90 / +2.20%
|
41.00
|
41.95
|
41.00
|
41.90
|
41.70
|
28.94
|
1,426,060
|
|
|
12/12/2019
|
+0.90 / +2.24%
|
40.60
|
41.00
|
40.20
|
41.00
|
40.72
|
28.31
|
724,090
|
|
|
12/11/2019
|
+0.20 / +0.50%
|
39.90
|
40.10
|
39.80
|
40.10
|
39.94
|
27.69
|
280,130
|
|
|
12/10/2019
|
-0.10 / -0.25%
|
40.00
|
40.35
|
39.75
|
39.90
|
40.02
|
27.56
|
415,660
|
|
|
12/9/2019
|
+0.35 / +0.88%
|
40.00
|
40.00
|
39.65
|
40.00
|
39.90
|
27.62
|
358,570
|
|
|
12/6/2019
|
-0.35 / -0.88%
|
39.70
|
40.20
|
39.55
|
39.65
|
39.82
|
27.38
|
374,930
|
|
|
12/5/2019
|
-0.35 / -0.87%
|
40.55
|
40.60
|
39.65
|
40.00
|
39.98
|
27.62
|
393,640
|
|
|
12/4/2019
|
+0.65 / +1.64%
|
39.70
|
40.55
|
39.60
|
40.35
|
40.09
|
27.87
|
352,310
|
|
|
12/3/2019
|
+0.30 / +0.76%
|
39.40
|
40.05
|
39.00
|
39.70
|
39.69
|
27.42
|
786,830
|
|
|
12/2/2019
|
-1.10 / -2.72%
|
40.30
|
40.30
|
39.40
|
39.40
|
39.85
|
27.21
|
702,050
|
|
|
11/29/2019
|
-0.15 / -0.37%
|
40.50
|
40.90
|
40.50
|
40.50
|
40.63
|
27.97
|
391,620
|
|
|
11/28/2019
|
-0.15 / -0.37%
|
41.00
|
41.00
|
40.45
|
40.65
|
40.72
|
28.07
|
396,280
|
|
|
11/27/2019
|
+0.80 / +2.00%
|
40.10
|
41.40
|
40.10
|
40.80
|
41.00
|
28.18
|
1,060,810
|
|
|
11/26/2019
|
+0.30 / +0.76%
|
40.30
|
40.55
|
39.80
|
40.00
|
40.15
|
27.62
|
406,540
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
572,700
|
7.90
|
1.28%
|
|
|
|
ACB
|
11,490,300
|
26.10
|
-0.19%
|
|
|
|
BAB
|
3,700
|
11.90
|
-0.83%
|
|
|
|
BVB
|
5,288,200
|
12.00
|
2.56%
|
|
|
|
CTG
|
7,054,400
|
36.25
|
-0.82%
|
|
|
|
EIB
|
27,198,900
|
19.45
|
3.46%
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|