|
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 5/30/2019
|
|
| Open |
32.20 |
| High |
32.30 |
| Low |
31.80 |
| Volume |
671,830 |
| Split-adjusted Price |
17.55 |
|
|
BID Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/30/2019
|
-0.20 / -0.63%
|
32.20
|
32.30
|
31.80
|
31.80
|
31.99
|
17.55
|
671,830
|
|
|
5/29/2019
|
-0.30 / -0.93%
|
32.30
|
32.45
|
31.95
|
32.00
|
32.10
|
17.66
|
896,960
|
|
|
5/28/2019
|
-0.30 / -0.92%
|
32.50
|
32.80
|
32.15
|
32.30
|
32.38
|
17.82
|
1,181,610
|
|
|
5/27/2019
|
+0.10 / +0.31%
|
32.50
|
32.70
|
32.40
|
32.60
|
32.59
|
17.99
|
526,030
|
|
|
5/24/2019
|
-0.90 / -2.69%
|
33.10
|
33.25
|
32.50
|
32.50
|
32.78
|
17.93
|
1,510,920
|
|
|
5/23/2019
|
+0.20 / +0.60%
|
33.00
|
33.40
|
32.60
|
33.40
|
32.94
|
18.43
|
795,270
|
|
|
5/22/2019
|
+0.15 / +0.45%
|
33.05
|
33.60
|
33.05
|
33.20
|
33.41
|
18.32
|
1,262,730
|
|
|
5/21/2019
|
+0.35 / +1.07%
|
32.70
|
33.25
|
32.60
|
33.05
|
33.03
|
18.24
|
1,866,340
|
|
|
5/20/2019
|
+0.55 / +1.71%
|
32.10
|
32.90
|
32.10
|
32.70
|
32.55
|
18.04
|
1,060,860
|
|
|
5/17/2019
|
-0.45 / -1.38%
|
32.70
|
32.70
|
32.00
|
32.15
|
32.37
|
17.74
|
938,600
|
|
|
5/16/2019
|
-0.30 / -0.91%
|
32.95
|
33.00
|
32.45
|
32.60
|
32.67
|
17.99
|
866,200
|
|
|
5/15/2019
|
+0.50 / +1.54%
|
32.60
|
33.10
|
32.30
|
32.90
|
32.75
|
18.15
|
1,560,060
|
|
|
5/14/2019
|
-0.30 / -0.92%
|
32.45
|
32.60
|
32.00
|
32.40
|
32.39
|
17.88
|
1,121,640
|
|
|
5/13/2019
|
+0.70 / +2.19%
|
32.00
|
32.80
|
32.00
|
32.70
|
32.48
|
18.04
|
778,440
|
|
|
5/10/2019
|
+0.90 / +2.89%
|
31.50
|
32.20
|
31.40
|
32.00
|
31.72
|
17.66
|
1,098,030
|
|
|
5/9/2019
|
-1.25 / -3.86%
|
32.65
|
32.80
|
31.00
|
31.10
|
31.58
|
17.16
|
1,937,960
|
|
|
5/8/2019
|
-0.75 / -2.27%
|
32.70
|
33.00
|
32.35
|
32.35
|
32.58
|
17.85
|
1,127,910
|
|
|
5/7/2019
|
0.00 / 0.00%
|
33.30
|
33.90
|
32.90
|
33.10
|
33.21
|
18.27
|
949,150
|
|
|
5/6/2019
|
-1.10 / -3.22%
|
33.65
|
33.90
|
33.00
|
33.10
|
33.44
|
18.27
|
1,220,260
|
|
|
5/3/2019
|
-0.30 / -0.87%
|
34.50
|
34.80
|
34.20
|
34.20
|
34.38
|
18.87
|
555,330
|
|
|
5/2/2019
|
-0.30 / -0.86%
|
35.00
|
35.00
|
34.50
|
34.50
|
34.62
|
19.04
|
483,460
|
|
|
4/26/2019
|
+0.30 / +0.87%
|
34.50
|
34.90
|
34.50
|
34.80
|
34.77
|
19.20
|
484,200
|
|
|
4/25/2019
|
-0.10 / -0.29%
|
34.60
|
35.00
|
34.50
|
34.50
|
34.71
|
19.04
|
464,620
|
|
|
4/24/2019
|
+0.40 / +1.17%
|
34.50
|
34.80
|
34.30
|
34.60
|
34.59
|
19.09
|
598,100
|
|
|
4/23/2019
|
0.00 / 0.00%
|
34.60
|
34.60
|
33.95
|
34.20
|
34.16
|
18.87
|
1,005,740
|
|
|
4/22/2019
|
-0.65 / -1.87%
|
34.85
|
34.85
|
33.95
|
34.20
|
34.28
|
18.87
|
687,460
|
|
|
4/19/2019
|
+0.05 / +0.14%
|
34.80
|
35.20
|
34.70
|
34.85
|
34.80
|
19.23
|
365,870
|
|
|
4/18/2019
|
0.00 / 0.00%
|
34.80
|
35.40
|
34.65
|
34.80
|
35.00
|
19.20
|
1,016,060
|
|
|
4/17/2019
|
-0.70 / -1.97%
|
35.50
|
35.50
|
34.80
|
34.80
|
35.10
|
19.20
|
852,450
|
|
|
4/16/2019
|
+0.75 / +2.16%
|
34.60
|
35.60
|
34.20
|
35.50
|
35.21
|
19.59
|
1,404,520
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|