|
Joint Stock Commercial Bank for Investment and Development of Vietnam (BID : HOSE)
Financials : Banks
|
37.40
-0.05/-0.13%
3:10:04 PM
|
|
|
|
Closing price on 5/25/2018
|
|
| Open |
29.85 |
| High |
30.10 |
| Low |
27.70 |
| Volume |
2,161,610 |
| Split-adjusted Price |
15.29 |
|
|
BID Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/25/2018
|
-1.95 / -6.58%
|
29.85
|
30.10
|
27.70
|
27.70
|
28.68
|
15.29
|
2,161,610
|
|
|
5/24/2018
|
-0.80 / -2.63%
|
30.50
|
30.75
|
29.45
|
29.65
|
30.03
|
16.36
|
1,089,040
|
|
|
5/23/2018
|
+1.15 / +3.92%
|
28.80
|
30.50
|
28.75
|
30.45
|
29.50
|
16.80
|
1,819,230
|
|
|
5/22/2018
|
-2.20 / -6.98%
|
31.00
|
31.40
|
29.30
|
29.30
|
29.95
|
16.17
|
3,119,620
|
|
|
5/21/2018
|
-1.45 / -4.40%
|
32.95
|
32.95
|
31.50
|
31.50
|
32.10
|
17.38
|
2,405,890
|
|
|
5/18/2018
|
-0.05 / -0.15%
|
33.00
|
33.40
|
31.00
|
32.95
|
32.09
|
18.18
|
2,937,450
|
|
|
5/17/2018
|
-0.20 / -0.60%
|
33.20
|
33.50
|
32.70
|
33.00
|
33.03
|
18.21
|
1,502,680
|
|
|
5/16/2018
|
-1.40 / -4.05%
|
34.10
|
34.30
|
33.15
|
33.20
|
33.71
|
18.32
|
1,856,760
|
|
|
5/15/2018
|
+0.30 / +0.87%
|
34.30
|
35.00
|
34.00
|
34.60
|
34.47
|
19.09
|
2,221,560
|
|
|
5/14/2018
|
+0.30 / +0.88%
|
34.60
|
34.70
|
33.70
|
34.30
|
34.26
|
18.93
|
918,220
|
|
|
5/11/2018
|
+1.30 / +3.98%
|
32.70
|
34.20
|
31.50
|
34.00
|
32.94
|
18.76
|
2,116,330
|
|
|
5/10/2018
|
-2.30 / -6.57%
|
34.40
|
35.60
|
32.55
|
32.70
|
34.10
|
18.04
|
2,834,040
|
|
|
5/9/2018
|
-0.50 / -1.41%
|
35.00
|
36.25
|
34.50
|
35.00
|
35.42
|
19.31
|
2,243,140
|
|
|
5/8/2018
|
+0.75 / +2.16%
|
34.75
|
36.95
|
34.40
|
35.50
|
35.82
|
19.59
|
3,013,460
|
|
|
5/7/2018
|
+2.25 / +6.92%
|
32.95
|
34.75
|
31.70
|
34.75
|
32.78
|
19.18
|
3,558,490
|
|
|
5/4/2018
|
-1.20 / -3.56%
|
34.10
|
34.50
|
32.50
|
32.50
|
33.27
|
17.93
|
1,599,340
|
|
|
5/3/2018
|
+0.10 / +0.30%
|
32.20
|
34.90
|
31.25
|
33.70
|
32.15
|
18.60
|
4,969,480
|
|
|
5/2/2018
|
-2.50 / -6.93%
|
36.70
|
36.90
|
33.60
|
33.60
|
34.82
|
18.54
|
1,946,140
|
|
|
4/27/2018
|
-0.40 / -1.10%
|
36.40
|
38.10
|
36.00
|
36.10
|
36.69
|
19.92
|
2,026,830
|
|
|
4/26/2018
|
-1.50 / -3.95%
|
37.80
|
38.50
|
35.50
|
36.50
|
37.27
|
20.14
|
2,236,270
|
|
|
4/24/2018
|
+1.30 / +3.54%
|
37.00
|
38.50
|
35.90
|
38.00
|
37.29
|
20.97
|
2,503,080
|
|
|
4/23/2018
|
-2.75 / -6.97%
|
39.80
|
40.65
|
36.70
|
36.70
|
39.32
|
20.25
|
3,210,890
|
|
|
4/20/2018
|
+1.45 / +3.82%
|
38.50
|
39.55
|
37.00
|
39.45
|
38.68
|
21.77
|
2,415,490
|
|
|
4/19/2018
|
-2.20 / -5.47%
|
40.20
|
40.40
|
37.80
|
38.00
|
38.85
|
20.97
|
2,755,020
|
|
|
4/18/2018
|
-1.70 / -4.06%
|
42.70
|
42.70
|
40.20
|
40.20
|
41.45
|
22.18
|
1,196,420
|
|
|
4/17/2018
|
+1.90 / +4.75%
|
40.00
|
41.90
|
39.70
|
41.90
|
40.39
|
23.12
|
2,516,280
|
|
|
4/16/2018
|
-2.00 / -4.76%
|
41.00
|
42.00
|
40.00
|
40.00
|
40.93
|
22.07
|
2,207,540
|
|
|
4/13/2018
|
-2.40 / -5.41%
|
44.50
|
44.80
|
41.70
|
42.00
|
43.03
|
23.18
|
3,369,270
|
|
|
4/12/2018
|
-0.10 / -0.22%
|
44.30
|
45.00
|
43.60
|
44.40
|
44.33
|
24.50
|
1,816,480
|
|
|
4/11/2018
|
-1.00 / -2.20%
|
46.80
|
46.80
|
44.00
|
44.50
|
45.27
|
24.56
|
6,465,610
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
4,009,300
|
7.80
|
4.00%
|
|
|
|
ACB
|
24,647,200
|
25.55
|
3.02%
|
|
|
|
BAB
|
8,600
|
11.20
|
0.00%
|
|
|
|
BVB
|
6,775,200
|
12.80
|
3.23%
|
|
|
|
CTG
|
9,780,500
|
39.75
|
0.38%
|
|
|
|
EIB
|
6,673,300
|
19.85
|
-0.25%
|
|
|
|
|
Market Update
Last updated at 3:10:03 PM
|
|
|
|
|