|
Joint Stock Commercial Bank for Investment and Development of Vietnam (BID : HOSE)
Financials : Banks
|
53.90
+2.00/+3.85%
3:10:02 PM
|
|
|
|
Closing price on 5/24/2017
|
|
| Open |
18.45 |
| High |
19.35 |
| Low |
18.30 |
| Volume |
9,720,910 |
| Split-adjusted Price |
10.18 |
|
|
BID Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/24/2017
|
+0.70 / +3.77%
|
18.45
|
19.35
|
18.30
|
19.25
|
18.85
|
10.18
|
9,720,910
|
|
|
5/23/2017
|
+0.15 / +0.82%
|
18.40
|
19.15
|
18.15
|
18.55
|
18.68
|
9.81
|
10,207,090
|
|
|
5/22/2017
|
+1.20 / +6.98%
|
17.40
|
18.40
|
17.40
|
18.40
|
17.93
|
9.73
|
15,801,040
|
|
|
5/19/2017
|
+0.40 / +2.38%
|
16.85
|
17.20
|
16.75
|
17.20
|
17.04
|
9.10
|
5,937,170
|
|
|
5/18/2017
|
+0.10 / +0.60%
|
16.70
|
17.05
|
16.65
|
16.80
|
16.88
|
8.88
|
3,411,250
|
|
|
5/17/2017
|
-0.20 / -1.18%
|
16.80
|
16.90
|
16.65
|
16.70
|
16.78
|
8.83
|
2,430,710
|
|
|
5/16/2017
|
0.00 / 0.00%
|
17.00
|
17.05
|
16.70
|
16.90
|
16.85
|
8.94
|
3,657,650
|
|
|
5/15/2017
|
-0.05 / -0.29%
|
16.90
|
16.95
|
16.70
|
16.90
|
16.84
|
8.94
|
3,194,730
|
|
|
5/12/2017
|
-0.05 / -0.29%
|
17.00
|
17.30
|
16.90
|
16.95
|
17.08
|
8.96
|
3,232,780
|
|
|
5/11/2017
|
-0.10 / -0.58%
|
17.10
|
17.25
|
17.00
|
17.00
|
17.11
|
8.99
|
3,438,740
|
|
|
5/10/2017
|
+0.50 / +3.01%
|
16.60
|
17.30
|
16.60
|
17.10
|
16.98
|
9.04
|
6,684,060
|
|
|
5/9/2017
|
+0.10 / +0.61%
|
16.40
|
16.70
|
16.35
|
16.60
|
16.52
|
8.78
|
3,605,050
|
|
|
5/8/2017
|
-0.05 / -0.30%
|
16.65
|
16.65
|
16.30
|
16.50
|
16.48
|
8.73
|
2,750,130
|
|
|
5/5/2017
|
-0.25 / -1.49%
|
16.80
|
16.80
|
16.40
|
16.55
|
16.57
|
8.75
|
2,658,190
|
|
|
5/4/2017
|
+0.20 / +1.20%
|
16.60
|
17.05
|
16.45
|
16.80
|
16.77
|
8.88
|
3,803,070
|
|
|
5/3/2017
|
0.00 / 0.00%
|
16.60
|
16.80
|
16.50
|
16.60
|
16.65
|
8.78
|
2,301,964
|
|
|
4/28/2017
|
0.00 / 0.00%
|
16.30
|
16.70
|
16.30
|
16.60
|
16.48
|
8.78
|
4,054,470
|
|
|
4/27/2017
|
+0.10 / +0.61%
|
16.50
|
16.70
|
16.45
|
16.60
|
16.56
|
8.78
|
1,305,200
|
|
|
4/26/2017
|
+0.15 / +0.92%
|
16.30
|
16.75
|
16.15
|
16.50
|
16.45
|
8.73
|
3,158,360
|
|
|
4/25/2017
|
0.00 / 0.00%
|
16.40
|
16.50
|
16.20
|
16.35
|
16.30
|
8.65
|
2,081,590
|
|
|
4/24/2017
|
-0.20 / -1.21%
|
16.50
|
16.60
|
16.30
|
16.35
|
16.42
|
8.65
|
915,040
|
|
|
4/21/2017
|
-0.05 / -0.30%
|
16.75
|
16.90
|
16.50
|
16.55
|
16.66
|
8.75
|
2,322,130
|
|
|
4/20/2017
|
+0.30 / +1.84%
|
16.30
|
16.90
|
16.15
|
16.60
|
16.48
|
8.78
|
3,276,820
|
|
|
4/19/2017
|
-0.20 / -1.21%
|
16.50
|
16.50
|
16.30
|
16.30
|
16.36
|
8.62
|
2,200,740
|
|
|
4/18/2017
|
+0.10 / +0.61%
|
16.40
|
16.50
|
16.20
|
16.50
|
16.38
|
8.73
|
3,394,390
|
|
|
4/17/2017
|
-0.65 / -3.81%
|
17.00
|
17.05
|
16.40
|
16.40
|
16.65
|
8.67
|
2,710,550
|
|
|
4/14/2017
|
+0.15 / +0.89%
|
16.70
|
17.05
|
16.45
|
17.05
|
16.69
|
9.02
|
4,089,000
|
|
|
4/13/2017
|
-0.10 / -0.59%
|
16.90
|
17.10
|
16.80
|
16.90
|
16.97
|
8.94
|
4,127,550
|
|
|
4/12/2017
|
0.00 / 0.00%
|
17.00
|
17.20
|
16.80
|
17.00
|
16.97
|
8.99
|
3,272,610
|
|
|
4/11/2017
|
0.00 / 0.00%
|
17.00
|
17.05
|
16.75
|
17.00
|
16.91
|
8.99
|
3,274,570
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
775,800
|
13.90
|
1.46%
|
|
|
|
ACB
|
15,667,300
|
24.10
|
1.26%
|
|
|
|
BAB
|
32,200
|
12.90
|
2.38%
|
|
|
|
BVB
|
2,087,800
|
14.00
|
2.19%
|
|
|
|
CTG
|
28,474,900
|
38.75
|
1.17%
|
|
|
|
EIB
|
9,228,500
|
20.85
|
-0.48%
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|