|
Joint Stock Commercial Bank for Investment and Development of Vietnam (BID : HOSE)
Financials : Banks
|
41.10
-2.15/-4.97%
2:20:03 PM
|
|
|
|
Closing price on 6/29/2017
|
|
| Open |
20.15 |
| High |
20.60 |
| Low |
20.15 |
| Volume |
5,534,500 |
| Split-adjusted Price |
10.85 |
|
|
BID Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/29/2017
|
+0.35 / +1.75%
|
20.15
|
20.60
|
20.15
|
20.30
|
20.34
|
10.85
|
5,534,500
|
|
|
6/28/2017
|
+0.05 / +0.25%
|
19.85
|
20.20
|
19.70
|
19.95
|
19.90
|
10.67
|
4,084,220
|
|
|
6/27/2017
|
-0.30 / -1.49%
|
20.20
|
20.35
|
19.90
|
19.90
|
20.16
|
10.64
|
4,455,780
|
|
|
6/26/2017
|
+0.30 / +1.51%
|
19.90
|
20.35
|
19.80
|
20.20
|
20.03
|
10.80
|
4,129,030
|
|
|
6/23/2017
|
+0.05 / +0.25%
|
19.70
|
19.90
|
19.60
|
19.90
|
19.73
|
10.64
|
4,342,480
|
|
|
6/22/2017
|
-0.45 / -2.22%
|
20.40
|
20.50
|
19.85
|
19.85
|
20.18
|
10.61
|
4,800,650
|
|
|
6/21/2017
|
-0.25 / -1.22%
|
20.40
|
20.60
|
19.85
|
20.30
|
20.16
|
10.85
|
7,345,070
|
|
|
6/20/2017
|
+0.55 / +2.75%
|
20.30
|
20.60
|
20.10
|
20.55
|
20.37
|
10.99
|
6,748,680
|
|
|
6/19/2017
|
+0.25 / +1.27%
|
20.00
|
20.05
|
19.80
|
20.00
|
19.93
|
10.69
|
4,888,250
|
|
|
6/16/2017
|
-0.05 / -0.25%
|
19.70
|
19.90
|
19.65
|
19.75
|
19.76
|
10.56
|
3,816,320
|
|
|
6/15/2017
|
-0.20 / -1.00%
|
20.10
|
20.10
|
19.65
|
19.80
|
19.87
|
10.59
|
6,147,220
|
|
|
6/14/2017
|
+0.50 / +2.56%
|
19.70
|
20.10
|
19.65
|
20.00
|
19.86
|
10.69
|
7,538,470
|
|
|
6/13/2017
|
+0.55 / +2.90%
|
19.00
|
19.70
|
18.90
|
19.50
|
19.33
|
10.43
|
4,518,920
|
|
|
6/12/2017
|
+0.10 / +0.53%
|
18.90
|
19.25
|
18.75
|
18.95
|
18.92
|
10.13
|
4,724,690
|
|
|
6/9/2017
|
-0.25 / -1.31%
|
19.10
|
19.25
|
18.80
|
18.85
|
19.03
|
10.08
|
4,870,540
|
|
|
6/8/2017
|
-0.30 / -1.55%
|
19.30
|
19.40
|
18.90
|
19.10
|
19.17
|
10.21
|
3,956,460
|
|
|
6/7/2017
|
0.00 / 0.00%
|
19.50
|
19.75
|
19.30
|
19.40
|
19.53
|
10.37
|
6,845,550
|
|
|
6/6/2017
|
+0.70 / +3.74%
|
18.60
|
19.45
|
18.50
|
19.40
|
18.93
|
10.37
|
8,881,470
|
|
|
6/5/2017
|
+0.45 / +2.47%
|
18.50
|
18.80
|
18.40
|
18.70
|
18.60
|
10.00
|
3,223,120
|
|
|
6/2/2017
|
-0.05 / -0.27%
|
18.30
|
18.40
|
17.95
|
18.25
|
18.18
|
9.76
|
5,425,700
|
|
|
6/1/2017
|
-0.15 / -0.81%
|
18.50
|
18.65
|
18.30
|
18.30
|
18.49
|
9.79
|
3,567,440
|
|
|
5/31/2017
|
+0.10 / +0.54%
|
18.35
|
18.60
|
18.15
|
18.45
|
18.43
|
9.87
|
5,050,780
|
|
|
5/30/2017
|
-0.65 / -3.42%
|
18.90
|
19.20
|
18.35
|
18.35
|
18.81
|
9.81
|
7,906,710
|
|
|
5/29/2017
|
-0.50 / -2.56%
|
19.50
|
19.80
|
18.90
|
19.00
|
19.31
|
10.16
|
6,935,440
|
|
|
5/26/2017
|
+0.40 / +2.09%
|
19.00
|
19.50
|
19.00
|
19.50
|
19.27
|
10.43
|
6,762,620
|
|
|
5/25/2017
|
-0.15 / -0.78%
|
19.25
|
19.70
|
19.00
|
19.10
|
19.31
|
10.21
|
8,662,650
|
|
|
5/24/2017
|
+0.70 / +3.77%
|
18.45
|
19.35
|
18.30
|
19.25
|
18.85
|
10.29
|
9,720,910
|
|
|
5/23/2017
|
+0.15 / +0.82%
|
18.40
|
19.15
|
18.15
|
18.55
|
18.68
|
9.92
|
10,207,090
|
|
|
5/22/2017
|
+1.20 / +6.98%
|
17.40
|
18.40
|
17.40
|
18.40
|
17.93
|
9.84
|
15,801,040
|
|
|
5/19/2017
|
+0.40 / +2.38%
|
16.85
|
17.20
|
16.75
|
17.20
|
17.04
|
9.20
|
5,937,170
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
13,237,800
|
12.00
|
-9.09%
|
|
|
|
ACB
|
31,307,600
|
25.95
|
-6.82%
|
|
|
|
BAB
|
38,900
|
14.30
|
-4.03%
|
|
|
|
BVB
|
9,836,700
|
15.30
|
-7.27%
|
|
|
|
CTG
|
13,795,200
|
48.80
|
-4.13%
|
|
|
|
EIB
|
20,913,300
|
26.95
|
-6.91%
|
|
|
|
|
Market Update
Last updated at 2:20:03 PM
|
|
|
|
|