|
Joint Stock Commercial Bank for Investment and Development of Vietnam (BID : HOSE)
Financials : Banks
|
40.60
-0.40/-0.98%
11:29:53 AM
|
|
|
|
Closing price on 11/26/2018
|
|
| Open |
31.40 |
| High |
31.95 |
| Low |
31.40 |
| Volume |
790,910 |
| Split-adjusted Price |
17.46 |
|
|
BID Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/26/2018
|
-0.05 / -0.16%
|
31.40
|
31.95
|
31.40
|
31.65
|
31.73
|
17.46
|
790,910
|
|
|
11/23/2018
|
-0.15 / -0.47%
|
31.80
|
32.10
|
31.60
|
31.70
|
31.85
|
17.49
|
1,340,870
|
|
|
11/22/2018
|
-0.15 / -0.47%
|
32.20
|
32.45
|
31.80
|
31.85
|
32.11
|
17.58
|
1,866,110
|
|
|
11/21/2018
|
+0.30 / +0.95%
|
31.20
|
32.20
|
31.15
|
32.00
|
31.91
|
17.66
|
1,747,970
|
|
|
11/20/2018
|
-0.50 / -1.55%
|
31.45
|
32.00
|
31.45
|
31.70
|
31.78
|
17.49
|
1,301,980
|
|
|
11/19/2018
|
0.00 / 0.00%
|
32.20
|
32.55
|
32.00
|
32.20
|
32.21
|
17.77
|
1,520,580
|
|
|
11/16/2018
|
+1.20 / +3.87%
|
31.50
|
32.45
|
31.50
|
32.20
|
32.02
|
17.77
|
2,339,880
|
|
|
11/15/2018
|
+1.00 / +3.33%
|
30.00
|
31.80
|
29.90
|
31.00
|
30.83
|
17.11
|
1,574,190
|
|
|
11/14/2018
|
-1.00 / -3.23%
|
31.00
|
31.50
|
30.00
|
30.00
|
30.79
|
16.55
|
1,511,410
|
|
|
11/13/2018
|
-1.20 / -3.73%
|
31.30
|
31.75
|
31.00
|
31.00
|
31.42
|
17.11
|
2,054,350
|
|
|
11/12/2018
|
+0.50 / +1.58%
|
31.10
|
32.45
|
31.10
|
32.20
|
31.70
|
17.77
|
1,332,890
|
|
|
11/9/2018
|
-0.75 / -2.31%
|
32.20
|
32.50
|
31.65
|
31.70
|
32.00
|
17.49
|
1,790,150
|
|
|
11/8/2018
|
0.00 / 0.00%
|
33.50
|
33.50
|
32.40
|
32.45
|
32.92
|
17.91
|
1,728,670
|
|
|
11/7/2018
|
+0.45 / +1.41%
|
32.00
|
32.85
|
31.90
|
32.45
|
32.23
|
17.91
|
2,117,240
|
|
|
11/6/2018
|
-0.80 / -2.44%
|
33.00
|
33.15
|
31.85
|
32.00
|
32.57
|
17.66
|
1,834,970
|
|
|
11/5/2018
|
+0.35 / +1.08%
|
32.00
|
32.80
|
31.60
|
32.80
|
32.14
|
18.10
|
1,732,340
|
|
|
11/2/2018
|
+2.10 / +6.92%
|
31.00
|
32.45
|
30.80
|
32.45
|
31.74
|
17.91
|
3,469,490
|
|
|
11/1/2018
|
+0.85 / +2.88%
|
31.45
|
31.50
|
30.30
|
30.35
|
31.01
|
16.75
|
2,974,110
|
|
|
10/31/2018
|
+1.90 / +6.88%
|
28.50
|
29.50
|
28.20
|
29.50
|
28.87
|
16.28
|
1,670,350
|
|
|
10/30/2018
|
-1.30 / -4.50%
|
28.50
|
29.70
|
27.60
|
27.60
|
28.51
|
15.23
|
3,140,410
|
|
|
10/29/2018
|
-1.70 / -5.56%
|
30.50
|
30.80
|
28.80
|
28.90
|
29.57
|
15.95
|
2,482,950
|
|
|
10/26/2018
|
-0.60 / -1.92%
|
32.00
|
32.30
|
30.60
|
30.60
|
31.60
|
16.89
|
1,877,950
|
|
|
10/25/2018
|
-1.40 / -4.29%
|
30.35
|
32.00
|
30.35
|
31.20
|
30.83
|
17.22
|
4,896,050
|
|
|
10/24/2018
|
-2.30 / -6.59%
|
34.90
|
35.00
|
32.60
|
32.60
|
33.89
|
17.99
|
2,230,710
|
|
|
10/23/2018
|
-0.10 / -0.29%
|
34.80
|
35.20
|
33.50
|
34.90
|
34.75
|
19.26
|
3,648,830
|
|
|
10/22/2018
|
+0.40 / +1.16%
|
35.00
|
35.45
|
34.70
|
35.00
|
35.16
|
19.31
|
3,643,590
|
|
|
10/19/2018
|
0.00 / 0.00%
|
34.00
|
34.75
|
33.80
|
34.60
|
34.21
|
19.09
|
2,010,830
|
|
|
10/18/2018
|
0.00 / 0.00%
|
34.40
|
35.15
|
33.80
|
34.60
|
34.80
|
19.09
|
3,352,560
|
|
|
10/17/2018
|
+1.10 / +3.28%
|
34.00
|
34.80
|
33.95
|
34.60
|
34.30
|
19.09
|
2,870,340
|
|
|
10/16/2018
|
+0.90 / +2.76%
|
32.60
|
33.50
|
32.60
|
33.50
|
33.18
|
18.49
|
1,574,440
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
3,368,400
|
12.00
|
-4.00%
|
|
|
|
ACB
|
9,678,800
|
26.45
|
0.95%
|
|
|
|
BAB
|
2,000
|
14.10
|
0.71%
|
|
|
|
BVB
|
2,647,600
|
15.60
|
-0.64%
|
|
|
|
CTG
|
2,917,300
|
49.05
|
-0.10%
|
|
|
|
EIB
|
7,626,700
|
26.95
|
0.00%
|
|
|
|
|
Market Update
Last updated at 11:30:01 AM
|
|
|
|
|