|
Joint Stock Commercial Bank for Investment and Development of Vietnam (BID : HOSE)
Financials : Banks
|
47.50
0.00/0.00%
3:05:01 PM
|
|
|
|
Closing price on 11/23/2017
|
|
| Open |
26.00 |
| High |
26.50 |
| Low |
25.30 |
| Volume |
2,948,530 |
| Split-adjusted Price |
16.89 |
|
|
BID Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/23/2017
|
-0.40 / -1.56%
|
26.00
|
26.50
|
25.30
|
25.30
|
25.97
|
16.89
|
2,948,530
|
|
|
11/22/2017
|
+1.65 / +6.86%
|
24.05
|
25.70
|
24.00
|
25.70
|
25.31
|
17.16
|
4,041,890
|
|
|
11/21/2017
|
+0.05 / +0.21%
|
24.00
|
24.50
|
24.00
|
24.05
|
24.29
|
16.06
|
2,397,310
|
|
|
11/20/2017
|
-0.05 / -0.21%
|
23.80
|
24.15
|
23.65
|
24.00
|
23.86
|
16.02
|
1,514,750
|
|
|
11/17/2017
|
-0.10 / -0.41%
|
24.20
|
24.30
|
23.50
|
24.05
|
23.93
|
16.06
|
2,518,270
|
|
|
11/16/2017
|
-0.05 / -0.21%
|
24.05
|
24.35
|
23.70
|
24.15
|
24.04
|
16.12
|
2,383,080
|
|
|
11/15/2017
|
-0.10 / -0.41%
|
24.40
|
24.40
|
24.00
|
24.20
|
24.22
|
16.16
|
1,143,070
|
|
|
11/14/2017
|
+0.35 / +1.46%
|
23.95
|
24.40
|
23.50
|
24.30
|
24.09
|
16.23
|
1,976,900
|
|
|
11/13/2017
|
+0.35 / +1.48%
|
23.65
|
23.95
|
23.60
|
23.95
|
23.81
|
15.99
|
1,456,000
|
|
|
11/10/2017
|
+0.10 / +0.43%
|
23.30
|
24.20
|
23.30
|
23.60
|
23.80
|
15.76
|
3,135,350
|
|
|
11/9/2017
|
-0.30 / -1.26%
|
23.85
|
23.90
|
23.40
|
23.50
|
23.67
|
15.69
|
2,808,420
|
|
|
11/8/2017
|
+0.95 / +4.16%
|
22.85
|
23.80
|
22.70
|
23.80
|
23.37
|
15.89
|
3,642,900
|
|
|
11/7/2017
|
0.00 / 0.00%
|
22.70
|
23.05
|
22.60
|
22.85
|
22.87
|
15.26
|
4,397,470
|
|
|
11/6/2017
|
+0.45 / +2.01%
|
22.40
|
22.85
|
22.25
|
22.85
|
22.53
|
15.26
|
2,248,950
|
|
|
11/3/2017
|
+0.50 / +2.28%
|
21.80
|
22.40
|
21.50
|
22.40
|
21.84
|
14.96
|
2,200,100
|
|
|
11/2/2017
|
-0.50 / -2.23%
|
22.40
|
22.55
|
21.50
|
21.90
|
21.95
|
14.62
|
2,440,060
|
|
|
11/1/2017
|
+0.55 / +2.52%
|
21.85
|
22.45
|
21.85
|
22.40
|
22.19
|
14.96
|
2,740,230
|
|
|
10/31/2017
|
0.00 / 0.00%
|
21.80
|
22.15
|
21.50
|
21.85
|
21.90
|
14.59
|
2,910,900
|
|
|
10/30/2017
|
+0.65 / +3.07%
|
21.20
|
22.30
|
21.20
|
21.85
|
21.71
|
14.59
|
5,606,030
|
|
|
10/27/2017
|
+0.50 / +2.42%
|
20.70
|
21.20
|
20.55
|
21.20
|
20.90
|
14.16
|
1,615,120
|
|
|
10/26/2017
|
-0.30 / -1.43%
|
20.90
|
21.20
|
20.30
|
20.70
|
20.70
|
13.82
|
2,039,360
|
|
|
10/25/2017
|
+0.25 / +1.20%
|
20.70
|
21.30
|
20.70
|
21.00
|
21.03
|
14.02
|
1,509,710
|
|
|
10/24/2017
|
-0.15 / -0.72%
|
20.90
|
20.90
|
20.60
|
20.75
|
20.78
|
13.85
|
991,780
|
|
|
10/23/2017
|
-0.50 / -2.34%
|
21.20
|
21.45
|
20.80
|
20.90
|
21.12
|
13.95
|
2,154,280
|
|
|
10/20/2017
|
+0.15 / +0.71%
|
21.10
|
21.45
|
21.10
|
21.40
|
21.35
|
14.29
|
2,845,090
|
|
|
10/19/2017
|
-0.15 / -0.70%
|
21.20
|
21.35
|
20.80
|
21.25
|
21.12
|
14.19
|
2,271,120
|
|
|
10/18/2017
|
-0.10 / -0.47%
|
21.50
|
21.70
|
21.30
|
21.40
|
21.47
|
14.29
|
3,927,330
|
|
|
10/17/2017
|
+1.15 / +5.65%
|
20.40
|
21.50
|
20.40
|
21.50
|
20.97
|
14.36
|
5,921,150
|
|
|
10/16/2017
|
+0.15 / +0.74%
|
20.20
|
20.45
|
20.20
|
20.35
|
20.31
|
13.59
|
1,793,790
|
|
|
10/13/2017
|
+0.05 / +0.25%
|
20.20
|
20.25
|
20.05
|
20.20
|
20.15
|
13.49
|
790,350
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|