|
Joint Stock Commercial Bank for Investment and Development of Vietnam (BID : HOSE)
Financials : Banks
|
47.75
+0.20/+0.42%
10:45:00 AM
|
|
|
|
Closing price on 7/19/2017
|
|
| Open |
19.15 |
| High |
19.25 |
| Low |
19.00 |
| Volume |
1,805,650 |
| Split-adjusted Price |
12.33 |
|
|
BID Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/19/2017
|
+0.10 / +0.53%
|
19.15
|
19.25
|
19.00
|
19.05
|
19.13
|
12.33
|
1,805,650
|
|
|
7/18/2017
|
+0.05 / +0.26%
|
18.85
|
19.10
|
18.70
|
18.95
|
18.94
|
12.26
|
2,008,430
|
|
|
7/17/2017
|
-0.40 / -2.07%
|
19.45
|
19.50
|
18.85
|
18.90
|
19.14
|
12.23
|
2,528,150
|
|
|
7/14/2017
|
-0.25 / -1.28%
|
19.70
|
19.70
|
19.30
|
19.30
|
19.48
|
12.49
|
1,635,650
|
|
|
7/13/2017
|
+0.25 / +1.30%
|
19.30
|
19.65
|
19.25
|
19.55
|
19.39
|
12.65
|
1,447,810
|
|
|
7/12/2017
|
-0.40 / -2.03%
|
19.70
|
19.70
|
19.30
|
19.30
|
19.48
|
12.49
|
2,238,530
|
|
|
7/11/2017
|
0.00 / 0.00%
|
19.55
|
19.75
|
19.05
|
19.70
|
19.48
|
12.75
|
2,426,080
|
|
|
7/10/2017
|
-0.50 / -2.48%
|
20.20
|
20.30
|
19.70
|
19.70
|
19.95
|
12.75
|
4,300,320
|
|
|
7/7/2017
|
-0.10 / -0.49%
|
20.30
|
20.60
|
20.15
|
20.20
|
20.38
|
13.07
|
5,083,780
|
|
|
7/6/2017
|
-0.10 / -0.49%
|
20.50
|
20.70
|
20.15
|
20.30
|
20.37
|
13.13
|
5,282,620
|
|
|
7/5/2017
|
+0.10 / +0.49%
|
20.35
|
20.45
|
20.20
|
20.40
|
20.33
|
13.20
|
4,080,250
|
|
|
7/4/2017
|
-0.40 / -1.93%
|
20.90
|
20.90
|
20.20
|
20.30
|
20.36
|
13.13
|
4,248,190
|
|
|
7/3/2017
|
+0.30 / +1.47%
|
20.40
|
20.95
|
20.40
|
20.70
|
20.70
|
13.39
|
3,702,190
|
|
|
6/30/2017
|
+0.10 / +0.49%
|
20.20
|
20.40
|
20.20
|
20.40
|
20.32
|
13.20
|
2,718,220
|
|
|
6/29/2017
|
+0.35 / +1.75%
|
20.15
|
20.60
|
20.15
|
20.30
|
20.34
|
13.13
|
5,534,500
|
|
|
6/28/2017
|
+0.05 / +0.25%
|
19.85
|
20.20
|
19.70
|
19.95
|
19.90
|
12.91
|
4,084,220
|
|
|
6/27/2017
|
-0.30 / -1.49%
|
20.20
|
20.35
|
19.90
|
19.90
|
20.16
|
12.88
|
4,455,780
|
|
|
6/26/2017
|
+0.30 / +1.51%
|
19.90
|
20.35
|
19.80
|
20.20
|
20.03
|
13.07
|
4,129,030
|
|
|
6/23/2017
|
+0.05 / +0.25%
|
19.70
|
19.90
|
19.60
|
19.90
|
19.73
|
12.88
|
4,342,480
|
|
|
6/22/2017
|
-0.45 / -2.22%
|
20.40
|
20.50
|
19.85
|
19.85
|
20.18
|
12.84
|
4,800,650
|
|
|
6/21/2017
|
-0.25 / -1.22%
|
20.40
|
20.60
|
19.85
|
20.30
|
20.16
|
13.13
|
7,345,070
|
|
|
6/20/2017
|
+0.55 / +2.75%
|
20.30
|
20.60
|
20.10
|
20.55
|
20.37
|
13.30
|
6,748,680
|
|
|
6/19/2017
|
+0.25 / +1.27%
|
20.00
|
20.05
|
19.80
|
20.00
|
19.93
|
12.94
|
4,888,250
|
|
|
6/16/2017
|
-0.05 / -0.25%
|
19.70
|
19.90
|
19.65
|
19.75
|
19.76
|
12.78
|
3,816,320
|
|
|
6/15/2017
|
-0.20 / -1.00%
|
20.10
|
20.10
|
19.65
|
19.80
|
19.87
|
12.81
|
6,147,220
|
|
|
6/14/2017
|
+0.50 / +2.56%
|
19.70
|
20.10
|
19.65
|
20.00
|
19.86
|
12.94
|
7,538,470
|
|
|
6/13/2017
|
+0.55 / +2.90%
|
19.00
|
19.70
|
18.90
|
19.50
|
19.33
|
12.62
|
4,518,920
|
|
|
6/12/2017
|
+0.10 / +0.53%
|
18.90
|
19.25
|
18.75
|
18.95
|
18.92
|
12.26
|
4,724,690
|
|
|
6/9/2017
|
-0.25 / -1.31%
|
19.10
|
19.25
|
18.80
|
18.85
|
19.03
|
12.20
|
4,870,540
|
|
|
6/8/2017
|
-0.30 / -1.55%
|
19.30
|
19.40
|
18.90
|
19.10
|
19.17
|
12.36
|
3,956,460
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 10:45:00 AM
|
|
|
|
|