|
Joint Stock Commercial Bank for Investment and Development of Vietnam (BID : HOSE)
Financials : Banks
|
47.75
+0.05/+0.10%
3:05:02 PM
|
|
|
|
Closing price on 6/6/2017
|
|
| Open |
18.60 |
| High |
19.45 |
| Low |
18.50 |
| Volume |
8,881,470 |
| Split-adjusted Price |
12.55 |
|
|
BID Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/6/2017
|
+0.70 / +3.74%
|
18.60
|
19.45
|
18.50
|
19.40
|
18.93
|
12.55
|
8,881,470
|
|
|
6/5/2017
|
+0.45 / +2.47%
|
18.50
|
18.80
|
18.40
|
18.70
|
18.60
|
12.10
|
3,223,120
|
|
|
6/2/2017
|
-0.05 / -0.27%
|
18.30
|
18.40
|
17.95
|
18.25
|
18.18
|
11.81
|
5,425,700
|
|
|
6/1/2017
|
-0.15 / -0.81%
|
18.50
|
18.65
|
18.30
|
18.30
|
18.49
|
11.84
|
3,567,440
|
|
|
5/31/2017
|
+0.10 / +0.54%
|
18.35
|
18.60
|
18.15
|
18.45
|
18.43
|
11.94
|
5,050,780
|
|
|
5/30/2017
|
-0.65 / -3.42%
|
18.90
|
19.20
|
18.35
|
18.35
|
18.81
|
11.87
|
7,906,710
|
|
|
5/29/2017
|
-0.50 / -2.56%
|
19.50
|
19.80
|
18.90
|
19.00
|
19.31
|
12.29
|
6,935,440
|
|
|
5/26/2017
|
+0.40 / +2.09%
|
19.00
|
19.50
|
19.00
|
19.50
|
19.27
|
12.62
|
6,762,620
|
|
|
5/25/2017
|
-0.15 / -0.78%
|
19.25
|
19.70
|
19.00
|
19.10
|
19.31
|
12.36
|
8,662,650
|
|
|
5/24/2017
|
+0.70 / +3.77%
|
18.45
|
19.35
|
18.30
|
19.25
|
18.85
|
12.46
|
9,720,910
|
|
|
5/23/2017
|
+0.15 / +0.82%
|
18.40
|
19.15
|
18.15
|
18.55
|
18.68
|
12.00
|
10,207,090
|
|
|
5/22/2017
|
+1.20 / +6.98%
|
17.40
|
18.40
|
17.40
|
18.40
|
17.93
|
11.91
|
15,801,040
|
|
|
5/19/2017
|
+0.40 / +2.38%
|
16.85
|
17.20
|
16.75
|
17.20
|
17.04
|
11.13
|
5,937,170
|
|
|
5/18/2017
|
+0.10 / +0.60%
|
16.70
|
17.05
|
16.65
|
16.80
|
16.88
|
10.87
|
3,411,250
|
|
|
5/17/2017
|
-0.20 / -1.18%
|
16.80
|
16.90
|
16.65
|
16.70
|
16.78
|
10.81
|
2,430,710
|
|
|
5/16/2017
|
0.00 / 0.00%
|
17.00
|
17.05
|
16.70
|
16.90
|
16.85
|
10.93
|
3,657,650
|
|
|
5/15/2017
|
-0.05 / -0.29%
|
16.90
|
16.95
|
16.70
|
16.90
|
16.84
|
10.93
|
3,194,730
|
|
|
5/12/2017
|
-0.05 / -0.29%
|
17.00
|
17.30
|
16.90
|
16.95
|
17.08
|
10.97
|
3,232,780
|
|
|
5/11/2017
|
-0.10 / -0.58%
|
17.10
|
17.25
|
17.00
|
17.00
|
17.11
|
11.00
|
3,438,740
|
|
|
5/10/2017
|
+0.50 / +3.01%
|
16.60
|
17.30
|
16.60
|
17.10
|
16.98
|
11.06
|
6,684,060
|
|
|
5/9/2017
|
+0.10 / +0.61%
|
16.40
|
16.70
|
16.35
|
16.60
|
16.52
|
10.74
|
3,605,050
|
|
|
5/8/2017
|
-0.05 / -0.30%
|
16.65
|
16.65
|
16.30
|
16.50
|
16.48
|
10.68
|
2,750,130
|
|
|
5/5/2017
|
-0.25 / -1.49%
|
16.80
|
16.80
|
16.40
|
16.55
|
16.57
|
10.71
|
2,658,190
|
|
|
5/4/2017
|
+0.20 / +1.20%
|
16.60
|
17.05
|
16.45
|
16.80
|
16.77
|
10.87
|
3,803,070
|
|
|
5/3/2017
|
0.00 / 0.00%
|
16.60
|
16.80
|
16.50
|
16.60
|
16.65
|
10.74
|
2,301,964
|
|
|
4/28/2017
|
0.00 / 0.00%
|
16.30
|
16.70
|
16.30
|
16.60
|
16.48
|
10.74
|
4,054,470
|
|
|
4/27/2017
|
+0.10 / +0.61%
|
16.50
|
16.70
|
16.45
|
16.60
|
16.56
|
10.74
|
1,305,200
|
|
|
4/26/2017
|
+0.15 / +0.92%
|
16.30
|
16.75
|
16.15
|
16.50
|
16.45
|
10.68
|
3,158,360
|
|
|
4/25/2017
|
0.00 / 0.00%
|
16.40
|
16.50
|
16.20
|
16.35
|
16.30
|
10.58
|
2,081,590
|
|
|
4/24/2017
|
-0.20 / -1.21%
|
16.50
|
16.60
|
16.30
|
16.35
|
16.42
|
10.58
|
915,040
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
1,839,300
|
7.70
|
0.00%
|
|
|
|
ACB
|
5,074,500
|
25.40
|
1.20%
|
|
|
|
BAB
|
9,300
|
12.10
|
1.68%
|
|
|
|
BVB
|
668,500
|
11.60
|
0.87%
|
|
|
|
CTG
|
8,400,500
|
35.70
|
2.73%
|
|
|
|
EIB
|
8,166,500
|
19.95
|
-0.25%
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|