|
Joint Stock Commercial Bank for Investment and Development of Vietnam (BID : HOSE)
Financials : Banks
|
35.25
+0.15/+0.43%
3:09:52 PM
|
|
|
|
Closing price on 2/15/2019
|
|
| Open |
32.35 |
| High |
33.80 |
| Low |
32.10 |
| Volume |
1,622,530 |
| Split-adjusted Price |
18.29 |
|
|
BID Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/15/2019
|
+0.75 / +2.31%
|
32.35
|
33.80
|
32.10
|
33.15
|
32.97
|
18.29
|
1,622,530
|
|
|
2/14/2019
|
-0.10 / -0.31%
|
32.50
|
32.55
|
32.35
|
32.40
|
32.43
|
17.88
|
1,018,550
|
|
|
2/13/2019
|
+0.05 / +0.15%
|
32.55
|
32.60
|
32.25
|
32.50
|
32.45
|
17.93
|
1,557,810
|
|
|
2/12/2019
|
+0.50 / +1.56%
|
32.05
|
32.70
|
32.05
|
32.45
|
32.49
|
17.91
|
1,395,780
|
|
|
2/11/2019
|
+0.35 / +1.11%
|
31.85
|
32.25
|
31.80
|
31.95
|
31.96
|
17.63
|
631,710
|
|
|
2/1/2019
|
+0.10 / +0.32%
|
31.45
|
31.85
|
31.40
|
31.60
|
31.57
|
17.44
|
537,050
|
|
|
1/31/2019
|
-0.20 / -0.63%
|
32.20
|
32.20
|
31.50
|
31.50
|
31.65
|
17.38
|
678,130
|
|
|
1/30/2019
|
0.00 / 0.00%
|
31.90
|
32.25
|
31.60
|
31.70
|
31.89
|
17.49
|
429,410
|
|
|
1/29/2019
|
-0.20 / -0.63%
|
31.90
|
31.90
|
31.55
|
31.70
|
31.69
|
17.49
|
635,890
|
|
|
1/28/2019
|
-0.15 / -0.47%
|
32.05
|
32.35
|
31.80
|
31.90
|
32.03
|
17.60
|
545,190
|
|
|
1/25/2019
|
-0.45 / -1.38%
|
32.70
|
32.70
|
32.00
|
32.05
|
32.30
|
17.69
|
570,980
|
|
|
1/24/2019
|
-0.20 / -0.61%
|
32.55
|
32.85
|
32.50
|
32.50
|
32.69
|
17.93
|
579,540
|
|
|
1/23/2019
|
-0.05 / -0.15%
|
32.40
|
32.85
|
32.10
|
32.70
|
32.66
|
18.04
|
457,760
|
|
|
1/22/2019
|
-0.10 / -0.30%
|
32.90
|
33.10
|
32.70
|
32.75
|
32.91
|
18.07
|
563,940
|
|
|
1/21/2019
|
+1.15 / +3.63%
|
32.00
|
33.35
|
31.70
|
32.85
|
32.58
|
18.13
|
1,207,560
|
|
|
1/18/2019
|
-0.25 / -0.78%
|
31.95
|
32.30
|
31.65
|
31.70
|
31.88
|
17.49
|
509,140
|
|
|
1/17/2019
|
-0.25 / -0.78%
|
32.20
|
32.40
|
31.90
|
31.95
|
32.15
|
17.63
|
297,560
|
|
|
1/16/2019
|
-0.30 / -0.92%
|
32.70
|
32.75
|
32.20
|
32.20
|
32.34
|
17.77
|
406,070
|
|
|
1/15/2019
|
+0.60 / +1.88%
|
31.75
|
32.80
|
31.75
|
32.50
|
32.45
|
17.93
|
580,710
|
|
|
1/14/2019
|
0.00 / 0.00%
|
31.90
|
32.35
|
31.45
|
31.90
|
31.77
|
17.60
|
755,920
|
|
|
1/11/2019
|
-0.60 / -1.85%
|
32.50
|
32.80
|
31.85
|
31.90
|
32.30
|
17.60
|
941,940
|
|
|
1/10/2019
|
-0.50 / -1.52%
|
33.00
|
33.10
|
32.50
|
32.50
|
32.74
|
17.93
|
410,690
|
|
|
1/9/2019
|
+1.00 / +3.13%
|
32.30
|
33.05
|
32.10
|
33.00
|
32.78
|
18.21
|
1,075,730
|
|
|
1/8/2019
|
-0.30 / -0.93%
|
32.60
|
32.60
|
31.90
|
32.00
|
32.21
|
17.66
|
558,540
|
|
|
1/7/2019
|
+0.75 / +2.38%
|
32.00
|
33.00
|
32.00
|
32.30
|
32.50
|
17.82
|
806,060
|
|
|
1/4/2019
|
-0.45 / -1.41%
|
31.50
|
31.95
|
30.80
|
31.55
|
31.55
|
17.41
|
1,457,300
|
|
|
1/3/2019
|
-1.50 / -4.48%
|
33.50
|
33.80
|
32.00
|
32.00
|
32.85
|
17.66
|
1,107,500
|
|
|
1/2/2019
|
-0.90 / -2.62%
|
34.40
|
34.40
|
33.45
|
33.50
|
33.72
|
18.49
|
805,700
|
|
|
12/28/2018
|
+0.40 / +1.18%
|
33.80
|
34.40
|
33.65
|
34.40
|
34.12
|
18.98
|
2,174,210
|
|
|
12/27/2018
|
+1.40 / +4.29%
|
33.80
|
34.45
|
33.55
|
34.00
|
33.95
|
18.76
|
1,643,520
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
748,600
|
7.50
|
1.35%
|
|
|
|
ACB
|
9,189,800
|
24.40
|
1.04%
|
|
|
|
BAB
|
4,500
|
11.00
|
0.00%
|
|
|
|
BVB
|
4,716,100
|
12.20
|
0.83%
|
|
|
|
CTG
|
8,966,900
|
37.85
|
1.07%
|
|
|
|
EIB
|
5,100,400
|
19.25
|
0.79%
|
|
|
|
|
Market Update
Last updated at 3:09:52 PM
|
|
|
|
|