|
Joint Stock Commercial Bank for Investment and Development of Vietnam (BID : HOSE)
Financials : Banks
|
47.75
0.00/0.00%
3:05:01 PM
|
|
|
|
Closing price on 2/24/2016
|
|
| Open |
16.90 |
| High |
18.10 |
| Low |
16.80 |
| Volume |
5,780,650 |
| Split-adjusted Price |
11.12 |
|
|
BID Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/24/2016
|
+1.10 / +6.47%
|
16.90
|
18.10
|
16.80
|
18.10
|
17.76
|
11.12
|
5,780,650
|
|
|
2/23/2016
|
-0.20 / -1.16%
|
17.30
|
17.40
|
16.90
|
17.00
|
17.12
|
10.44
|
1,871,900
|
|
|
2/22/2016
|
+0.70 / +4.24%
|
16.70
|
17.20
|
16.60
|
17.20
|
16.99
|
10.57
|
2,247,920
|
|
|
2/19/2016
|
+0.40 / +2.48%
|
16.20
|
16.70
|
16.10
|
16.50
|
16.39
|
10.14
|
1,647,780
|
|
|
2/18/2016
|
+0.10 / +0.63%
|
16.20
|
16.40
|
16.10
|
16.10
|
16.24
|
9.89
|
1,277,910
|
|
|
2/17/2016
|
-0.30 / -1.84%
|
16.30
|
16.30
|
16.00
|
16.00
|
16.08
|
9.83
|
1,511,740
|
|
|
2/16/2016
|
-0.10 / -0.61%
|
16.50
|
16.50
|
16.20
|
16.30
|
16.36
|
10.01
|
781,240
|
|
|
2/15/2016
|
0.00 / 0.00%
|
16.30
|
16.50
|
16.10
|
16.40
|
16.26
|
10.08
|
452,890
|
|
|
2/5/2016
|
+0.20 / +1.23%
|
16.20
|
16.40
|
16.10
|
16.40
|
16.29
|
10.08
|
490,750
|
|
|
2/4/2016
|
-0.20 / -1.22%
|
16.50
|
16.60
|
16.20
|
16.20
|
16.39
|
9.95
|
1,099,370
|
|
|
2/3/2016
|
+0.20 / +1.23%
|
16.10
|
16.40
|
16.00
|
16.40
|
16.20
|
10.08
|
718,690
|
|
|
2/2/2016
|
-0.10 / -0.61%
|
16.30
|
16.80
|
16.00
|
16.20
|
16.32
|
9.95
|
824,540
|
|
|
2/1/2016
|
-0.50 / -2.98%
|
16.50
|
16.90
|
16.30
|
16.30
|
16.61
|
10.01
|
1,626,710
|
|
|
1/29/2016
|
+0.30 / +1.82%
|
16.50
|
16.90
|
16.40
|
16.80
|
16.62
|
10.32
|
1,764,470
|
|
|
1/28/2016
|
-0.70 / -4.07%
|
17.50
|
17.50
|
16.50
|
16.50
|
16.90
|
10.14
|
1,853,090
|
|
|
1/27/2016
|
+0.70 / +4.24%
|
16.50
|
17.30
|
16.40
|
17.20
|
16.74
|
10.57
|
2,314,620
|
|
|
1/26/2016
|
+0.50 / +3.13%
|
16.30
|
16.80
|
15.50
|
16.50
|
16.42
|
10.14
|
2,678,070
|
|
|
1/25/2016
|
+1.00 / +6.67%
|
15.60
|
16.00
|
15.50
|
16.00
|
15.96
|
9.83
|
1,964,520
|
|
|
1/22/2016
|
-0.80 / -5.06%
|
15.80
|
15.90
|
14.70
|
15.00
|
14.94
|
9.22
|
5,376,560
|
|
|
1/21/2016
|
-1.10 / -6.51%
|
16.80
|
16.90
|
15.80
|
15.80
|
16.14
|
9.71
|
2,999,730
|
|
|
1/20/2016
|
-0.20 / -1.17%
|
17.10
|
17.10
|
16.80
|
16.90
|
16.95
|
10.38
|
760,120
|
|
|
1/19/2016
|
+0.50 / +3.01%
|
16.60
|
17.20
|
16.60
|
17.10
|
17.00
|
10.51
|
1,606,710
|
|
|
1/18/2016
|
-1.20 / -6.74%
|
17.40
|
17.40
|
16.60
|
16.60
|
16.70
|
10.20
|
3,664,530
|
|
|
1/15/2016
|
-0.70 / -3.78%
|
18.50
|
18.80
|
17.80
|
17.80
|
18.13
|
10.94
|
1,334,000
|
|
|
1/14/2016
|
-0.50 / -2.63%
|
18.80
|
18.90
|
18.40
|
18.50
|
18.59
|
11.37
|
1,223,000
|
|
|
1/13/2016
|
-0.30 / -1.55%
|
19.40
|
19.50
|
18.90
|
19.00
|
19.18
|
11.67
|
528,540
|
|
|
1/12/2016
|
+0.30 / +1.58%
|
19.00
|
19.30
|
19.00
|
19.30
|
19.18
|
11.86
|
615,630
|
|
|
1/11/2016
|
+0.20 / +1.06%
|
19.00
|
19.30
|
18.90
|
19.00
|
19.13
|
11.67
|
980,550
|
|
|
1/8/2016
|
-0.50 / -2.59%
|
19.30
|
19.30
|
18.30
|
18.80
|
18.82
|
11.55
|
1,217,770
|
|
|
1/7/2016
|
-0.90 / -4.46%
|
20.10
|
20.20
|
19.00
|
19.30
|
19.63
|
11.86
|
2,583,350
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
1,065,500
|
7.60
|
-1.30%
|
|
|
|
ACB
|
7,855,400
|
24.90
|
-1.97%
|
|
|
|
BAB
|
2,000
|
12.00
|
-0.83%
|
|
|
|
BVB
|
623,300
|
11.50
|
0.00%
|
|
|
|
CTG
|
7,983,200
|
35.60
|
-0.28%
|
|
|
|
EIB
|
2,679,200
|
19.65
|
-1.50%
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|