|
Joint Stock Commercial Bank for Investment and Development of Vietnam (BID : HOSE)
Financials : Banks
|
36.90
+1.05/+2.93%
3:10:02 PM
|
|
|
|
Closing price on 2/20/2020
|
|
| Open |
51.90 |
| High |
52.00 |
| Low |
51.20 |
| Volume |
552,810 |
| Split-adjusted Price |
26.79 |
|
|
BID Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/20/2020
|
0.00 / 0.00%
|
51.90
|
52.00
|
51.20
|
51.30
|
51.52
|
26.79
|
552,810
|
|
|
2/19/2020
|
-0.70 / -1.35%
|
52.00
|
52.10
|
51.20
|
51.30
|
51.55
|
26.79
|
372,250
|
|
|
2/18/2020
|
+0.50 / +0.97%
|
51.90
|
52.60
|
51.50
|
52.00
|
52.11
|
27.16
|
879,430
|
|
|
2/17/2020
|
+1.50 / +3.00%
|
50.20
|
51.50
|
50.10
|
51.50
|
50.99
|
26.90
|
863,730
|
|
|
2/14/2020
|
-0.40 / -0.79%
|
50.10
|
50.60
|
50.00
|
50.00
|
50.11
|
26.11
|
627,040
|
|
|
2/13/2020
|
-0.40 / -0.79%
|
50.70
|
51.00
|
49.90
|
50.40
|
50.38
|
26.32
|
578,820
|
|
|
2/12/2020
|
0.00 / 0.00%
|
51.50
|
51.80
|
50.70
|
50.80
|
51.10
|
26.53
|
704,550
|
|
|
2/11/2020
|
+1.70 / +3.46%
|
49.10
|
51.40
|
49.10
|
50.80
|
50.44
|
26.53
|
917,080
|
|
|
2/10/2020
|
-2.60 / -5.03%
|
50.90
|
51.20
|
49.10
|
49.10
|
50.29
|
25.64
|
1,111,680
|
|
|
2/7/2020
|
-1.50 / -2.82%
|
52.70
|
53.30
|
51.60
|
51.70
|
52.20
|
27.00
|
1,501,140
|
|
|
2/6/2020
|
-0.30 / -0.56%
|
53.40
|
54.10
|
53.00
|
53.20
|
53.53
|
27.78
|
1,469,930
|
|
|
2/5/2020
|
-0.90 / -1.65%
|
54.90
|
55.20
|
53.50
|
53.50
|
54.08
|
27.94
|
718,710
|
|
|
2/4/2020
|
+0.90 / +1.68%
|
54.40
|
54.70
|
53.60
|
54.40
|
54.10
|
28.41
|
1,806,490
|
|
|
2/3/2020
|
+2.00 / +3.88%
|
49.80
|
55.00
|
47.90
|
53.50
|
50.11
|
27.94
|
1,562,560
|
|
|
1/31/2020
|
-1.20 / -2.28%
|
52.30
|
53.60
|
51.50
|
51.50
|
52.59
|
26.90
|
1,154,570
|
|
|
1/30/2020
|
-2.80 / -5.05%
|
54.50
|
54.90
|
52.00
|
52.70
|
53.63
|
27.52
|
1,388,710
|
|
|
1/22/2020
|
+1.50 / +2.78%
|
54.00
|
55.80
|
53.80
|
55.50
|
55.03
|
28.99
|
811,390
|
|
|
1/21/2020
|
+0.70 / +1.31%
|
53.30
|
54.50
|
53.30
|
54.00
|
53.78
|
28.20
|
669,600
|
|
|
1/20/2020
|
-0.20 / -0.37%
|
53.50
|
54.20
|
53.20
|
53.30
|
53.56
|
27.84
|
761,650
|
|
|
1/17/2020
|
-0.50 / -0.93%
|
54.10
|
54.60
|
53.10
|
53.50
|
53.76
|
27.94
|
643,490
|
|
|
1/16/2020
|
+3.00 / +5.88%
|
51.00
|
54.10
|
51.00
|
54.00
|
53.01
|
28.20
|
1,004,080
|
|
|
1/15/2020
|
+0.90 / +1.80%
|
49.90
|
51.30
|
49.90
|
51.00
|
50.59
|
26.64
|
695,290
|
|
|
1/14/2020
|
0.00 / 0.00%
|
50.10
|
51.50
|
49.90
|
50.10
|
50.37
|
26.17
|
852,200
|
|
|
1/13/2020
|
-1.20 / -2.34%
|
49.90
|
51.50
|
49.50
|
50.10
|
50.43
|
26.17
|
544,740
|
|
|
1/10/2020
|
+1.65 / +3.32%
|
49.65
|
52.00
|
49.60
|
51.30
|
50.71
|
26.79
|
1,506,410
|
|
|
1/9/2020
|
+2.55 / +5.41%
|
47.75
|
49.90
|
47.60
|
49.65
|
48.87
|
25.93
|
1,573,190
|
|
|
1/8/2020
|
+0.40 / +0.86%
|
46.00
|
47.90
|
45.80
|
47.10
|
46.95
|
24.60
|
1,230,830
|
|
|
1/7/2020
|
+0.90 / +1.97%
|
45.80
|
46.70
|
45.20
|
46.70
|
45.97
|
24.39
|
526,890
|
|
|
1/6/2020
|
-0.90 / -1.93%
|
46.70
|
46.70
|
45.80
|
45.80
|
46.16
|
23.92
|
794,490
|
|
|
1/3/2020
|
-0.20 / -0.43%
|
47.35
|
47.50
|
46.70
|
46.70
|
47.12
|
24.39
|
603,940
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|