|
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 2/26/2019
|
|
| Open |
33.70 |
| High |
34.00 |
| Low |
33.50 |
| Volume |
1,409,740 |
| Split-adjusted Price |
18.54 |
|
|
BID Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/26/2019
|
-0.40 / -1.18%
|
33.70
|
34.00
|
33.50
|
33.60
|
33.70
|
18.54
|
1,409,740
|
|
|
2/25/2019
|
0.00 / 0.00%
|
34.50
|
34.50
|
33.70
|
34.00
|
34.03
|
18.76
|
1,687,500
|
|
|
2/22/2019
|
-0.25 / -0.73%
|
34.20
|
34.70
|
34.00
|
34.00
|
34.37
|
18.76
|
1,459,730
|
|
|
2/21/2019
|
+0.25 / +0.74%
|
34.25
|
34.65
|
34.00
|
34.25
|
34.35
|
18.90
|
2,157,870
|
|
|
2/20/2019
|
+1.10 / +3.34%
|
32.80
|
34.90
|
32.65
|
34.00
|
33.73
|
18.76
|
2,361,110
|
|
|
2/19/2019
|
-0.60 / -1.79%
|
33.50
|
33.75
|
32.90
|
32.90
|
33.25
|
18.15
|
1,143,130
|
|
|
2/18/2019
|
+0.35 / +1.06%
|
33.50
|
33.70
|
33.20
|
33.50
|
33.41
|
18.49
|
955,540
|
|
|
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
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|