|
Joint Stock Commercial Bank for Investment and Development of Vietnam (BID : HOSE)
Financials : Banks
|
35.85
-0.15/-0.42%
3:10:05 PM
|
|
|
|
Closing price on 3/4/2016
|
|
| Open |
18.20 |
| High |
18.30 |
| Low |
18.10 |
| Volume |
1,180,200 |
| Split-adjusted Price |
9.19 |
|
|
BID Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/4/2016
|
-0.10 / -0.55%
|
18.20
|
18.30
|
18.10
|
18.10
|
18.17
|
9.19
|
1,180,200
|
|
|
3/3/2016
|
-0.10 / -0.55%
|
18.30
|
18.40
|
18.00
|
18.20
|
18.21
|
9.24
|
1,274,450
|
|
|
3/2/2016
|
+0.60 / +3.39%
|
18.00
|
18.30
|
17.90
|
18.30
|
18.09
|
9.29
|
1,811,300
|
|
|
3/1/2016
|
0.00 / 0.00%
|
17.70
|
18.10
|
17.70
|
17.70
|
17.88
|
8.99
|
2,117,845
|
|
|
2/29/2016
|
-0.70 / -3.80%
|
18.20
|
18.30
|
17.70
|
17.70
|
17.95
|
8.99
|
2,484,180
|
|
|
2/26/2016
|
+0.10 / +0.55%
|
18.50
|
18.70
|
18.20
|
18.40
|
18.46
|
9.34
|
1,813,600
|
|
|
2/25/2016
|
+0.20 / +1.10%
|
18.60
|
19.00
|
18.10
|
18.30
|
18.55
|
9.29
|
3,364,500
|
|
|
2/24/2016
|
+1.10 / +6.47%
|
16.90
|
18.10
|
16.80
|
18.10
|
17.76
|
9.19
|
5,780,650
|
|
|
2/23/2016
|
-0.20 / -1.16%
|
17.30
|
17.40
|
16.90
|
17.00
|
17.12
|
8.63
|
1,871,900
|
|
|
2/22/2016
|
+0.70 / +4.24%
|
16.70
|
17.20
|
16.60
|
17.20
|
16.99
|
8.73
|
2,247,920
|
|
|
2/19/2016
|
+0.40 / +2.48%
|
16.20
|
16.70
|
16.10
|
16.50
|
16.39
|
8.38
|
1,647,780
|
|
|
2/18/2016
|
+0.10 / +0.63%
|
16.20
|
16.40
|
16.10
|
16.10
|
16.24
|
8.17
|
1,277,910
|
|
|
2/17/2016
|
-0.30 / -1.84%
|
16.30
|
16.30
|
16.00
|
16.00
|
16.08
|
8.12
|
1,511,740
|
|
|
2/16/2016
|
-0.10 / -0.61%
|
16.50
|
16.50
|
16.20
|
16.30
|
16.36
|
8.28
|
781,240
|
|
|
2/15/2016
|
0.00 / 0.00%
|
16.30
|
16.50
|
16.10
|
16.40
|
16.26
|
8.33
|
452,890
|
|
|
2/5/2016
|
+0.20 / +1.23%
|
16.20
|
16.40
|
16.10
|
16.40
|
16.29
|
8.33
|
490,750
|
|
|
2/4/2016
|
-0.20 / -1.22%
|
16.50
|
16.60
|
16.20
|
16.20
|
16.39
|
8.23
|
1,099,370
|
|
|
2/3/2016
|
+0.20 / +1.23%
|
16.10
|
16.40
|
16.00
|
16.40
|
16.20
|
8.33
|
718,690
|
|
|
2/2/2016
|
-0.10 / -0.61%
|
16.30
|
16.80
|
16.00
|
16.20
|
16.32
|
8.23
|
824,540
|
|
|
2/1/2016
|
-0.50 / -2.98%
|
16.50
|
16.90
|
16.30
|
16.30
|
16.61
|
8.28
|
1,626,710
|
|
|
1/29/2016
|
+0.30 / +1.82%
|
16.50
|
16.90
|
16.40
|
16.80
|
16.62
|
8.53
|
1,764,470
|
|
|
1/28/2016
|
-0.70 / -4.07%
|
17.50
|
17.50
|
16.50
|
16.50
|
16.90
|
8.38
|
1,853,090
|
|
|
1/27/2016
|
+0.70 / +4.24%
|
16.50
|
17.30
|
16.40
|
17.20
|
16.74
|
8.73
|
2,314,620
|
|
|
1/26/2016
|
+0.50 / +3.13%
|
16.30
|
16.80
|
15.50
|
16.50
|
16.42
|
8.38
|
2,678,070
|
|
|
1/25/2016
|
+1.00 / +6.67%
|
15.60
|
16.00
|
15.50
|
16.00
|
15.96
|
8.12
|
1,964,520
|
|
|
1/22/2016
|
-0.80 / -5.06%
|
15.80
|
15.90
|
14.70
|
15.00
|
14.94
|
7.62
|
5,376,560
|
|
|
1/21/2016
|
-1.10 / -6.51%
|
16.80
|
16.90
|
15.80
|
15.80
|
16.14
|
8.02
|
2,999,730
|
|
|
1/20/2016
|
-0.20 / -1.17%
|
17.10
|
17.10
|
16.80
|
16.90
|
16.95
|
8.58
|
760,120
|
|
|
1/19/2016
|
+0.50 / +3.01%
|
16.60
|
17.20
|
16.60
|
17.10
|
17.00
|
8.68
|
1,606,710
|
|
|
1/18/2016
|
-1.20 / -6.74%
|
17.40
|
17.40
|
16.60
|
16.60
|
16.70
|
8.43
|
3,664,530
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
1,124,600
|
7.60
|
0.00%
|
|
|
|
ACB
|
11,956,100
|
21.60
|
1.17%
|
|
|
|
BAB
|
10,200
|
11.20
|
0.90%
|
|
|
|
BVB
|
1,522,000
|
12.40
|
0.00%
|
|
|
|
CTG
|
4,339,900
|
38.80
|
-0.13%
|
|
|
|
EIB
|
10,496,600
|
21.40
|
1.42%
|
|
|
|
|
Market Update
Last updated at 3:10:05 PM
|
|
|
|
|