|
Joint Stock Commercial Bank for Investment and Development of Vietnam (BID : HOSE)
Financials : Banks
|
47.75
+0.05/+0.10%
3:05:02 PM
|
|
|
|
Closing price on 12/22/2016
|
|
| Open |
14.75 |
| High |
14.75 |
| Low |
14.50 |
| Volume |
1,067,740 |
| Split-adjusted Price |
9.45 |
|
|
BID Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/22/2016
|
-0.30 / -2.01%
|
14.75
|
14.75
|
14.50
|
14.60
|
14.60
|
9.45
|
1,067,740
|
|
|
12/21/2016
|
+0.15 / +1.02%
|
14.75
|
14.90
|
14.55
|
14.90
|
14.74
|
9.64
|
1,778,310
|
|
|
12/20/2016
|
0.00 / 0.00%
|
14.80
|
14.85
|
14.65
|
14.75
|
14.73
|
9.54
|
1,298,970
|
|
|
12/19/2016
|
+0.10 / +0.68%
|
14.65
|
15.00
|
14.65
|
14.75
|
14.85
|
9.54
|
1,823,730
|
|
|
12/16/2016
|
-0.35 / -2.33%
|
14.55
|
14.80
|
14.55
|
14.65
|
14.66
|
9.48
|
1,663,470
|
|
|
12/15/2016
|
-0.20 / -1.32%
|
14.80
|
15.00
|
14.50
|
15.00
|
14.77
|
9.71
|
2,215,870
|
|
|
12/14/2016
|
+0.90 / +6.29%
|
14.10
|
15.20
|
14.05
|
15.20
|
14.41
|
9.83
|
2,380,870
|
|
|
12/13/2016
|
-0.30 / -2.05%
|
14.50
|
14.50
|
14.00
|
14.30
|
14.22
|
9.25
|
2,570,130
|
|
|
12/12/2016
|
-0.15 / -1.02%
|
14.60
|
14.75
|
14.45
|
14.60
|
14.57
|
9.45
|
1,565,240
|
|
|
12/9/2016
|
-0.05 / -0.34%
|
14.80
|
14.90
|
14.65
|
14.75
|
14.75
|
9.54
|
772,520
|
|
|
12/8/2016
|
+0.05 / +0.34%
|
14.75
|
14.85
|
14.65
|
14.80
|
14.74
|
9.58
|
1,923,610
|
|
|
12/7/2016
|
0.00 / 0.00%
|
14.75
|
14.85
|
14.65
|
14.75
|
14.75
|
9.54
|
2,084,350
|
|
|
12/6/2016
|
-0.45 / -2.96%
|
15.05
|
15.10
|
14.50
|
14.75
|
14.87
|
9.54
|
2,279,090
|
|
|
12/5/2016
|
-0.10 / -0.65%
|
15.30
|
15.30
|
15.00
|
15.20
|
15.07
|
9.83
|
1,640,570
|
|
|
12/2/2016
|
-0.10 / -0.65%
|
15.35
|
15.40
|
15.20
|
15.30
|
15.24
|
9.90
|
1,335,510
|
|
|
12/1/2016
|
+0.10 / +0.65%
|
15.40
|
15.40
|
15.25
|
15.40
|
15.35
|
9.96
|
3,131,880
|
|
|
11/30/2016
|
+0.10 / +0.66%
|
15.40
|
15.45
|
15.15
|
15.30
|
15.24
|
9.90
|
2,531,910
|
|
|
11/29/2016
|
-0.50 / -3.18%
|
15.70
|
15.75
|
15.20
|
15.20
|
15.39
|
9.83
|
1,736,360
|
|
|
11/28/2016
|
-0.20 / -1.26%
|
15.80
|
15.80
|
15.55
|
15.70
|
15.69
|
10.16
|
1,938,540
|
|
|
11/25/2016
|
-0.10 / -0.63%
|
16.00
|
16.00
|
15.70
|
15.90
|
15.83
|
10.29
|
840,410
|
|
|
11/24/2016
|
-0.10 / -0.62%
|
16.10
|
16.10
|
15.70
|
16.00
|
15.89
|
10.35
|
817,020
|
|
|
11/23/2016
|
0.00 / 0.00%
|
16.20
|
16.35
|
16.10
|
16.10
|
16.20
|
10.42
|
3,341,530
|
|
|
11/22/2016
|
+0.60 / +3.87%
|
15.50
|
16.10
|
15.50
|
16.10
|
15.76
|
10.42
|
2,005,030
|
|
|
11/21/2016
|
+0.20 / +1.31%
|
15.40
|
15.70
|
15.40
|
15.50
|
15.51
|
10.03
|
2,277,790
|
|
|
11/18/2016
|
0.00 / 0.00%
|
15.35
|
15.35
|
15.20
|
15.30
|
15.28
|
9.90
|
857,340
|
|
|
11/17/2016
|
-0.15 / -0.97%
|
15.45
|
15.45
|
15.30
|
15.30
|
15.37
|
9.90
|
780,780
|
|
|
11/16/2016
|
+0.10 / +0.65%
|
15.35
|
15.50
|
15.35
|
15.45
|
15.42
|
10.00
|
654,170
|
|
|
11/15/2016
|
0.00 / 0.00%
|
15.35
|
15.50
|
15.30
|
15.35
|
15.35
|
9.93
|
963,440
|
|
|
11/14/2016
|
-0.35 / -2.23%
|
15.75
|
15.75
|
15.30
|
15.35
|
15.43
|
9.93
|
1,117,210
|
|
|
11/11/2016
|
-0.10 / -0.63%
|
15.70
|
15.85
|
15.55
|
15.70
|
15.69
|
10.16
|
760,860
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
1,839,300
|
7.70
|
0.00%
|
|
|
|
ACB
|
5,074,500
|
25.40
|
1.20%
|
|
|
|
BAB
|
9,300
|
12.10
|
1.68%
|
|
|
|
BVB
|
668,500
|
11.60
|
0.87%
|
|
|
|
CTG
|
8,400,500
|
35.70
|
2.73%
|
|
|
|
EIB
|
8,166,500
|
19.95
|
-0.25%
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|