|
Joint Stock Commercial Bank for Investment and Development of Vietnam (BID : HOSE)
Financials : Banks
|
49.65
-0.65/-1.29%
3:05:00 PM
|
|
|
|
Closing price on 12/7/2018
|
|
| Open |
33.80 |
| High |
34.40 |
| Low |
33.65 |
| Volume |
1,220,210 |
| Split-adjusted Price |
22.50 |
|
|
BID Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/7/2018
|
0.00 / 0.00%
|
33.80
|
34.40
|
33.65
|
33.70
|
34.02
|
22.50
|
1,220,210
|
|
|
12/6/2018
|
-0.15 / -0.44%
|
33.70
|
33.85
|
33.20
|
33.70
|
33.51
|
22.50
|
1,984,110
|
|
|
12/5/2018
|
+0.45 / +1.35%
|
33.00
|
34.05
|
32.80
|
33.85
|
33.42
|
22.60
|
2,574,670
|
|
|
12/4/2018
|
-0.15 / -0.45%
|
33.55
|
34.10
|
33.20
|
33.40
|
33.61
|
22.30
|
2,374,250
|
|
|
12/3/2018
|
+2.15 / +6.85%
|
32.00
|
33.55
|
31.80
|
33.55
|
32.85
|
22.40
|
3,464,870
|
|
|
11/30/2018
|
+0.15 / +0.48%
|
30.60
|
31.80
|
30.60
|
31.40
|
31.32
|
20.97
|
2,611,400
|
|
|
11/29/2018
|
-0.30 / -0.95%
|
31.55
|
32.00
|
31.25
|
31.25
|
31.74
|
20.87
|
2,480,990
|
|
|
11/28/2018
|
+0.10 / +0.32%
|
31.45
|
31.65
|
31.30
|
31.55
|
31.47
|
21.07
|
764,130
|
|
|
11/27/2018
|
-0.20 / -0.63%
|
31.90
|
32.00
|
31.00
|
31.45
|
31.58
|
21.00
|
1,382,030
|
|
|
11/26/2018
|
-0.05 / -0.16%
|
31.40
|
31.95
|
31.40
|
31.65
|
31.73
|
21.13
|
790,910
|
|
|
11/23/2018
|
-0.15 / -0.47%
|
31.80
|
32.10
|
31.60
|
31.70
|
31.85
|
21.17
|
1,340,870
|
|
|
11/22/2018
|
-0.15 / -0.47%
|
32.20
|
32.45
|
31.80
|
31.85
|
32.11
|
21.27
|
1,866,110
|
|
|
11/21/2018
|
+0.30 / +0.95%
|
31.20
|
32.20
|
31.15
|
32.00
|
31.91
|
21.37
|
1,747,970
|
|
|
11/20/2018
|
-0.50 / -1.55%
|
31.45
|
32.00
|
31.45
|
31.70
|
31.78
|
21.17
|
1,301,980
|
|
|
11/19/2018
|
0.00 / 0.00%
|
32.20
|
32.55
|
32.00
|
32.20
|
32.21
|
21.50
|
1,520,580
|
|
|
11/16/2018
|
+1.20 / +3.87%
|
31.50
|
32.45
|
31.50
|
32.20
|
32.02
|
21.50
|
2,339,880
|
|
|
11/15/2018
|
+1.00 / +3.33%
|
30.00
|
31.80
|
29.90
|
31.00
|
30.83
|
20.70
|
1,574,190
|
|
|
11/14/2018
|
-1.00 / -3.23%
|
31.00
|
31.50
|
30.00
|
30.00
|
30.79
|
20.03
|
1,511,410
|
|
|
11/13/2018
|
-1.20 / -3.73%
|
31.30
|
31.75
|
31.00
|
31.00
|
31.42
|
20.70
|
2,054,350
|
|
|
11/12/2018
|
+0.50 / +1.58%
|
31.10
|
32.45
|
31.10
|
32.20
|
31.70
|
21.50
|
1,332,890
|
|
|
11/9/2018
|
-0.75 / -2.31%
|
32.20
|
32.50
|
31.65
|
31.70
|
32.00
|
21.17
|
1,790,150
|
|
|
11/8/2018
|
0.00 / 0.00%
|
33.50
|
33.50
|
32.40
|
32.45
|
32.92
|
21.67
|
1,728,670
|
|
|
11/7/2018
|
+0.45 / +1.41%
|
32.00
|
32.85
|
31.90
|
32.45
|
32.23
|
21.67
|
2,117,240
|
|
|
11/6/2018
|
-0.80 / -2.44%
|
33.00
|
33.15
|
31.85
|
32.00
|
32.57
|
21.37
|
1,834,970
|
|
|
11/5/2018
|
+0.35 / +1.08%
|
32.00
|
32.80
|
31.60
|
32.80
|
32.14
|
21.90
|
1,732,340
|
|
|
11/2/2018
|
+2.10 / +6.92%
|
31.00
|
32.45
|
30.80
|
32.45
|
31.74
|
21.67
|
3,469,490
|
|
|
11/1/2018
|
+0.85 / +2.88%
|
31.45
|
31.50
|
30.30
|
30.35
|
31.01
|
20.26
|
2,974,110
|
|
|
10/31/2018
|
+1.90 / +6.88%
|
28.50
|
29.50
|
28.20
|
29.50
|
28.87
|
19.70
|
1,670,350
|
|
|
10/30/2018
|
-1.30 / -4.50%
|
28.50
|
29.70
|
27.60
|
27.60
|
28.51
|
18.43
|
3,140,410
|
|
|
10/29/2018
|
-1.70 / -5.56%
|
30.50
|
30.80
|
28.80
|
28.90
|
29.57
|
19.30
|
2,482,950
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
1,458,700
|
7.80
|
0.00%
|
|
|
|
ACB
|
5,532,000
|
25.80
|
-1.15%
|
|
|
|
BAB
|
6,500
|
11.80
|
-0.84%
|
|
|
|
BVB
|
1,111,500
|
11.90
|
-0.83%
|
|
|
|
CTG
|
8,242,100
|
35.50
|
-2.07%
|
|
|
|
EIB
|
34,702,100
|
20.80
|
6.94%
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|