|
Joint Stock Commercial Bank for Investment and Development of Vietnam (BID : HOSE)
Financials : Banks
|
47.40
-0.20/-0.42%
3:05:02 PM
|
|
|
|
Closing price on 5/26/2022
|
|
| Open |
35.60 |
| High |
35.75 |
| Low |
35.00 |
| Volume |
1,194,100 |
| Split-adjusted Price |
31.15 |
|
|
BID Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/26/2022
|
+0.20 / +0.57%
|
35.60
|
35.75
|
35.00
|
35.10
|
35.38
|
31.15
|
1,194,100
|
|
|
5/25/2022
|
+1.15 / +3.41%
|
34.00
|
35.10
|
34.00
|
34.90
|
34.70
|
30.97
|
1,066,800
|
|
|
5/24/2022
|
+0.40 / +1.20%
|
33.70
|
33.85
|
33.10
|
33.75
|
33.45
|
29.95
|
768,000
|
|
|
5/23/2022
|
-1.15 / -3.33%
|
34.40
|
34.70
|
33.00
|
33.35
|
33.82
|
29.59
|
1,002,800
|
|
|
5/20/2022
|
-0.15 / -0.43%
|
34.40
|
34.90
|
34.30
|
34.50
|
34.66
|
30.61
|
1,128,100
|
|
|
5/19/2022
|
-0.25 / -0.72%
|
34.00
|
35.00
|
33.90
|
34.65
|
34.37
|
30.75
|
895,100
|
|
|
5/18/2022
|
+0.45 / +1.31%
|
34.90
|
35.50
|
34.20
|
34.90
|
34.93
|
30.97
|
1,288,800
|
|
|
5/17/2022
|
+2.25 / +6.99%
|
32.50
|
34.45
|
32.05
|
34.45
|
33.45
|
30.57
|
1,175,800
|
|
|
5/16/2022
|
+0.40 / +1.26%
|
33.20
|
33.25
|
32.20
|
32.20
|
32.92
|
28.57
|
1,280,700
|
|
|
5/13/2022
|
-1.80 / -5.36%
|
33.80
|
34.00
|
31.80
|
31.80
|
32.89
|
28.22
|
2,353,900
|
|
|
5/12/2022
|
-2.50 / -6.93%
|
35.40
|
35.80
|
33.60
|
33.60
|
34.30
|
29.82
|
1,507,900
|
|
|
5/11/2022
|
+0.30 / +0.84%
|
35.75
|
36.10
|
35.05
|
36.10
|
35.54
|
32.03
|
862,900
|
|
|
5/10/2022
|
+1.35 / +3.92%
|
34.10
|
35.90
|
33.50
|
35.80
|
34.77
|
31.77
|
1,727,600
|
|
|
5/9/2022
|
-2.55 / -6.89%
|
36.60
|
36.90
|
34.45
|
34.45
|
35.29
|
30.57
|
2,414,100
|
|
|
5/6/2022
|
-1.20 / -3.14%
|
37.35
|
37.85
|
37.00
|
37.00
|
37.38
|
32.83
|
1,606,200
|
|
|
5/5/2022
|
+0.95 / +2.55%
|
37.60
|
38.20
|
37.00
|
38.20
|
37.60
|
33.90
|
1,990,600
|
|
|
5/4/2022
|
0.00 / 0.00%
|
37.25
|
37.70
|
36.95
|
37.25
|
37.28
|
33.06
|
1,561,000
|
|
|
4/29/2022
|
+0.55 / +1.50%
|
36.85
|
37.75
|
36.80
|
37.25
|
37.34
|
33.06
|
1,518,600
|
|
|
4/28/2022
|
-0.50 / -1.34%
|
37.20
|
37.20
|
36.70
|
36.70
|
36.89
|
32.57
|
974,900
|
|
|
4/27/2022
|
+0.30 / +0.81%
|
37.00
|
37.50
|
36.45
|
37.20
|
36.97
|
33.01
|
748,100
|
|
|
4/26/2022
|
+1.05 / +2.93%
|
35.15
|
37.25
|
35.15
|
36.90
|
36.29
|
32.74
|
1,857,800
|
|
|
4/25/2022
|
-2.65 / -6.88%
|
38.50
|
38.60
|
35.85
|
35.85
|
36.75
|
31.81
|
2,945,400
|
|
|
4/22/2022
|
0.00 / 0.00%
|
38.60
|
39.10
|
38.00
|
38.50
|
38.61
|
34.16
|
2,628,900
|
|
|
4/21/2022
|
+0.55 / +1.45%
|
37.90
|
38.75
|
37.65
|
38.50
|
38.16
|
34.16
|
2,094,100
|
|
|
4/20/2022
|
0.00 / 0.00%
|
37.95
|
38.80
|
37.85
|
37.95
|
38.16
|
33.68
|
1,458,300
|
|
|
4/19/2022
|
0.00 / 0.00%
|
38.35
|
39.20
|
37.50
|
37.95
|
38.41
|
33.68
|
2,322,500
|
|
|
4/18/2022
|
-1.35 / -3.44%
|
39.55
|
39.70
|
37.80
|
37.95
|
38.52
|
33.68
|
2,820,600
|
|
|
4/15/2022
|
-1.20 / -2.96%
|
40.60
|
41.20
|
39.00
|
39.30
|
40.06
|
34.87
|
2,508,700
|
|
|
4/14/2022
|
-0.40 / -0.98%
|
41.40
|
41.40
|
40.50
|
40.50
|
40.80
|
35.94
|
1,890,900
|
|
|
4/13/2022
|
+0.45 / +1.11%
|
40.50
|
41.40
|
40.10
|
40.90
|
40.72
|
36.29
|
1,996,100
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
379,000
|
7.60
|
0.00%
|
|
|
|
ACB
|
8,221,400
|
24.90
|
-0.80%
|
|
|
|
BAB
|
2,900
|
11.80
|
-1.67%
|
|
|
|
BVB
|
1,055,600
|
11.40
|
-1.72%
|
|
|
|
CTG
|
4,916,300
|
35.00
|
-1.69%
|
|
|
|
EIB
|
6,386,400
|
19.00
|
-1.04%
|
|
|
|
EVF
|
2,378,600
|
11.10
|
0.00%
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|