|
Joint Stock Commercial Bank for Investment and Development of Vietnam (BID : HOSE)
Financials : Banks
|
35.10
-0.35/-0.99%
3:10:01 PM
|
|
|
|
Closing price on 2/7/2020
|
|
| Open |
52.70 |
| High |
53.30 |
| Low |
51.60 |
| Volume |
1,501,140 |
| Split-adjusted Price |
29.51 |
|
|
BID Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/7/2020
|
-1.50 / -2.82%
|
52.70
|
53.30
|
51.60
|
51.70
|
52.20
|
29.51
|
1,501,140
|
|
|
2/6/2020
|
-0.30 / -0.56%
|
53.40
|
54.10
|
53.00
|
53.20
|
53.53
|
30.36
|
1,469,930
|
|
|
2/5/2020
|
-0.90 / -1.65%
|
54.90
|
55.20
|
53.50
|
53.50
|
54.08
|
30.54
|
718,710
|
|
|
2/4/2020
|
+0.90 / +1.68%
|
54.40
|
54.70
|
53.60
|
54.40
|
54.10
|
31.05
|
1,806,490
|
|
|
2/3/2020
|
+2.00 / +3.88%
|
49.80
|
55.00
|
47.90
|
53.50
|
50.11
|
30.54
|
1,562,560
|
|
|
1/31/2020
|
-1.20 / -2.28%
|
52.30
|
53.60
|
51.50
|
51.50
|
52.59
|
29.39
|
1,154,570
|
|
|
1/30/2020
|
-2.80 / -5.05%
|
54.50
|
54.90
|
52.00
|
52.70
|
53.63
|
30.08
|
1,388,710
|
|
|
1/22/2020
|
+1.50 / +2.78%
|
54.00
|
55.80
|
53.80
|
55.50
|
55.03
|
31.68
|
811,390
|
|
|
1/21/2020
|
+0.70 / +1.31%
|
53.30
|
54.50
|
53.30
|
54.00
|
53.78
|
30.82
|
669,600
|
|
|
1/20/2020
|
-0.20 / -0.37%
|
53.50
|
54.20
|
53.20
|
53.30
|
53.56
|
30.42
|
761,650
|
|
|
1/17/2020
|
-0.50 / -0.93%
|
54.10
|
54.60
|
53.10
|
53.50
|
53.76
|
30.54
|
643,490
|
|
|
1/16/2020
|
+3.00 / +5.88%
|
51.00
|
54.10
|
51.00
|
54.00
|
53.01
|
30.82
|
1,004,080
|
|
|
1/15/2020
|
+0.90 / +1.80%
|
49.90
|
51.30
|
49.90
|
51.00
|
50.59
|
29.11
|
695,290
|
|
|
1/14/2020
|
0.00 / 0.00%
|
50.10
|
51.50
|
49.90
|
50.10
|
50.37
|
28.59
|
852,200
|
|
|
1/13/2020
|
-1.20 / -2.34%
|
49.90
|
51.50
|
49.50
|
50.10
|
50.43
|
28.59
|
544,740
|
|
|
1/10/2020
|
+1.65 / +3.32%
|
49.65
|
52.00
|
49.60
|
51.30
|
50.71
|
29.28
|
1,506,410
|
|
|
1/9/2020
|
+2.55 / +5.41%
|
47.75
|
49.90
|
47.60
|
49.65
|
48.87
|
28.34
|
1,573,190
|
|
|
1/8/2020
|
+0.40 / +0.86%
|
46.00
|
47.90
|
45.80
|
47.10
|
46.95
|
26.88
|
1,230,830
|
|
|
1/7/2020
|
+0.90 / +1.97%
|
45.80
|
46.70
|
45.20
|
46.70
|
45.97
|
26.65
|
526,890
|
|
|
1/6/2020
|
-0.90 / -1.93%
|
46.70
|
46.70
|
45.80
|
45.80
|
46.16
|
26.14
|
794,490
|
|
|
1/3/2020
|
-0.20 / -0.43%
|
47.35
|
47.50
|
46.70
|
46.70
|
47.12
|
26.65
|
603,940
|
|
|
1/2/2020
|
+0.75 / +1.63%
|
46.00
|
47.20
|
45.90
|
46.90
|
46.75
|
26.77
|
872,620
|
|
|
12/31/2019
|
+0.05 / +0.11%
|
46.20
|
46.50
|
45.90
|
46.15
|
46.13
|
26.34
|
630,410
|
|
|
12/30/2019
|
-0.10 / -0.22%
|
46.30
|
47.15
|
46.00
|
46.10
|
46.69
|
26.31
|
959,650
|
|
|
12/27/2019
|
+2.00 / +4.52%
|
44.20
|
46.20
|
44.00
|
46.20
|
45.08
|
26.37
|
1,098,010
|
|
|
12/26/2019
|
-1.00 / -2.21%
|
45.05
|
45.35
|
44.20
|
44.20
|
44.69
|
25.23
|
725,840
|
|
|
12/25/2019
|
+0.30 / +0.67%
|
44.10
|
45.25
|
44.10
|
45.20
|
45.00
|
25.80
|
585,450
|
|
|
12/24/2019
|
+0.15 / +0.34%
|
44.55
|
45.15
|
44.30
|
44.90
|
44.75
|
25.63
|
841,520
|
|
|
12/23/2019
|
+2.00 / +4.68%
|
42.75
|
44.95
|
42.75
|
44.75
|
44.31
|
25.54
|
2,442,660
|
|
|
12/20/2019
|
+0.55 / +1.30%
|
42.00
|
42.80
|
42.00
|
42.75
|
42.54
|
24.40
|
712,940
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
862,700
|
7.50
|
1.35%
|
|
|
|
ACB
|
5,618,200
|
24.15
|
0.00%
|
|
|
|
BAB
|
4,700
|
11.00
|
-2.65%
|
|
|
|
BVB
|
2,695,400
|
12.10
|
0.00%
|
|
|
|
CTG
|
6,244,100
|
37.45
|
-0.27%
|
|
|
|
EIB
|
5,208,800
|
19.10
|
-0.78%
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|