|
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 2/23/2017
|
|
| Open |
16.60 |
| High |
16.70 |
| Low |
16.35 |
| Volume |
1,917,960 |
| Split-adjusted Price |
10.77 |
|
|
BID Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/23/2017
|
+0.05 / +0.30%
|
16.60
|
16.70
|
16.35
|
16.65
|
16.52
|
10.77
|
1,917,960
|
|
|
2/22/2017
|
-0.10 / -0.60%
|
16.75
|
16.80
|
16.50
|
16.60
|
16.62
|
10.74
|
2,027,200
|
|
|
2/21/2017
|
+0.10 / +0.60%
|
16.65
|
16.85
|
16.65
|
16.70
|
16.71
|
10.81
|
3,486,220
|
|
|
2/20/2017
|
-0.30 / -1.78%
|
16.80
|
16.85
|
16.50
|
16.60
|
16.66
|
10.74
|
4,319,650
|
|
|
2/17/2017
|
-0.10 / -0.59%
|
16.90
|
17.05
|
16.75
|
16.90
|
16.86
|
10.93
|
2,365,410
|
|
|
2/16/2017
|
-0.35 / -2.02%
|
17.25
|
17.45
|
17.00
|
17.00
|
17.20
|
11.00
|
4,246,670
|
|
|
2/15/2017
|
+0.35 / +2.06%
|
16.95
|
17.40
|
16.85
|
17.35
|
17.19
|
11.23
|
3,866,520
|
|
|
2/14/2017
|
+0.15 / +0.89%
|
16.90
|
17.05
|
16.85
|
17.00
|
16.95
|
11.00
|
3,452,520
|
|
|
2/13/2017
|
-0.25 / -1.46%
|
17.10
|
17.15
|
16.85
|
16.85
|
16.94
|
10.90
|
2,356,920
|
|
|
2/10/2017
|
+0.25 / +1.48%
|
16.85
|
17.15
|
16.80
|
17.10
|
16.98
|
11.06
|
3,882,460
|
|
|
2/9/2017
|
-0.15 / -0.88%
|
17.00
|
17.15
|
16.85
|
16.85
|
16.96
|
10.90
|
3,894,230
|
|
|
2/8/2017
|
-0.10 / -0.58%
|
17.10
|
17.20
|
16.85
|
17.00
|
16.99
|
11.00
|
3,716,420
|
|
|
2/7/2017
|
-0.10 / -0.58%
|
17.05
|
17.35
|
16.95
|
17.10
|
17.12
|
11.06
|
3,550,940
|
|
|
2/6/2017
|
0.00 / 0.00%
|
17.20
|
17.40
|
17.00
|
17.20
|
17.24
|
11.13
|
2,896,390
|
|
|
2/3/2017
|
0.00 / 0.00%
|
17.20
|
17.55
|
17.05
|
17.20
|
17.28
|
11.13
|
4,057,580
|
|
|
2/2/2017
|
+0.30 / +1.78%
|
16.90
|
17.20
|
16.65
|
17.20
|
16.96
|
11.13
|
3,033,030
|
|
|
1/25/2017
|
-0.10 / -0.59%
|
17.00
|
17.00
|
16.50
|
16.90
|
16.74
|
10.93
|
2,424,360
|
|
|
1/24/2017
|
+0.15 / +0.89%
|
16.85
|
17.15
|
16.85
|
17.00
|
17.01
|
11.00
|
3,230,040
|
|
|
1/23/2017
|
+0.20 / +1.20%
|
16.70
|
17.00
|
16.60
|
16.85
|
16.81
|
10.90
|
3,474,290
|
|
|
1/20/2017
|
+0.20 / +1.22%
|
16.50
|
16.90
|
16.40
|
16.65
|
16.62
|
10.77
|
3,621,890
|
|
|
1/19/2017
|
0.00 / 0.00%
|
16.35
|
16.65
|
16.30
|
16.45
|
16.49
|
10.64
|
1,997,400
|
|
|
1/18/2017
|
-0.35 / -2.08%
|
16.80
|
17.30
|
16.45
|
16.45
|
16.92
|
10.64
|
5,908,490
|
|
|
1/17/2017
|
+1.00 / +6.33%
|
16.10
|
16.85
|
15.95
|
16.80
|
16.39
|
10.87
|
6,783,420
|
|
|
1/16/2017
|
-0.45 / -2.77%
|
16.25
|
16.30
|
15.80
|
15.80
|
15.98
|
10.22
|
2,739,610
|
|
|
1/13/2017
|
-0.25 / -1.52%
|
16.50
|
16.55
|
16.15
|
16.25
|
16.39
|
10.51
|
3,414,240
|
|
|
1/12/2017
|
-0.10 / -0.60%
|
16.60
|
16.60
|
16.40
|
16.50
|
16.51
|
10.68
|
3,541,500
|
|
|
1/11/2017
|
+0.50 / +3.11%
|
16.20
|
16.60
|
16.05
|
16.60
|
16.41
|
10.74
|
7,592,910
|
|
|
1/10/2017
|
-0.10 / -0.62%
|
16.10
|
16.20
|
15.95
|
16.10
|
16.07
|
10.42
|
2,471,780
|
|
|
1/9/2017
|
+0.45 / +2.86%
|
15.80
|
16.40
|
15.80
|
16.20
|
16.20
|
10.48
|
6,160,700
|
|
|
1/6/2017
|
+0.35 / +2.27%
|
15.20
|
16.05
|
15.20
|
15.75
|
15.70
|
10.19
|
6,498,280
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|