Joint Stock Commercial Bank for Investment and Development of Vietnam (BID : HOSE)
Financials : Banks
|
43.20
+1.40/+3.35%
9:30:00 AM
|
|
|
Closing price on 8/12/2019
|
|
Open |
34.85 |
High |
35.40 |
Low |
34.05 |
Volume |
1,373,320 |
Split-adjusted Price |
19.51 |
|
|
BID Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
8/12/2019
|
+0.65 / +1.87%
|
34.85
|
35.40
|
34.05
|
35.35
|
34.74
|
19.51
|
1,373,320
|
|
8/9/2019
|
0.00 / 0.00%
|
35.00
|
35.00
|
34.20
|
34.70
|
34.49
|
19.15
|
997,910
|
|
8/8/2019
|
0.00 / 0.00%
|
34.70
|
35.15
|
34.65
|
34.70
|
34.84
|
19.15
|
908,980
|
|
8/7/2019
|
-0.50 / -1.42%
|
35.35
|
35.50
|
34.70
|
34.70
|
35.02
|
19.15
|
1,081,380
|
|
8/6/2019
|
-0.60 / -1.68%
|
34.50
|
35.65
|
34.50
|
35.20
|
35.35
|
19.42
|
1,229,640
|
|
8/5/2019
|
0.00 / 0.00%
|
35.50
|
35.80
|
35.45
|
35.80
|
35.64
|
19.75
|
2,469,000
|
|
8/2/2019
|
+0.35 / +0.99%
|
35.00
|
36.00
|
34.90
|
35.80
|
35.61
|
19.75
|
2,824,090
|
|
8/1/2019
|
-0.05 / -0.14%
|
35.50
|
35.50
|
35.05
|
35.45
|
35.34
|
19.56
|
744,670
|
|
7/31/2019
|
+0.50 / +1.43%
|
35.00
|
35.50
|
34.70
|
35.50
|
35.00
|
19.59
|
933,640
|
|
7/30/2019
|
-0.80 / -2.23%
|
35.60
|
35.60
|
34.95
|
35.00
|
35.18
|
19.31
|
1,623,110
|
|
7/29/2019
|
0.00 / 0.00%
|
35.70
|
35.80
|
35.30
|
35.80
|
35.57
|
19.75
|
1,351,320
|
|
7/26/2019
|
+0.60 / +1.70%
|
35.00
|
35.90
|
35.00
|
35.80
|
35.60
|
19.75
|
2,184,360
|
|
7/25/2019
|
+0.75 / +2.18%
|
34.30
|
35.20
|
34.30
|
35.20
|
34.98
|
19.42
|
1,316,210
|
|
7/24/2019
|
-0.80 / -2.27%
|
35.40
|
35.40
|
34.20
|
34.45
|
34.63
|
19.01
|
1,886,280
|
|
7/23/2019
|
-0.50 / -1.40%
|
35.75
|
35.75
|
34.70
|
35.25
|
35.27
|
19.45
|
2,132,860
|
|
7/22/2019
|
+0.85 / +2.44%
|
35.20
|
35.95
|
35.00
|
35.75
|
35.60
|
19.73
|
2,863,060
|
|
7/19/2019
|
+0.20 / +0.58%
|
35.00
|
35.40
|
34.70
|
34.90
|
35.02
|
19.26
|
1,713,010
|
|
7/18/2019
|
+0.15 / +0.43%
|
34.45
|
34.70
|
34.20
|
34.70
|
34.51
|
19.15
|
1,442,460
|
|
7/17/2019
|
0.00 / 0.00%
|
34.50
|
34.90
|
34.25
|
34.55
|
34.62
|
19.07
|
1,551,860
|
|
7/16/2019
|
+1.25 / +3.75%
|
33.45
|
34.55
|
33.45
|
34.55
|
34.24
|
19.07
|
3,287,930
|
|
7/15/2019
|
-0.10 / -0.30%
|
33.30
|
33.50
|
33.25
|
33.30
|
33.39
|
18.38
|
913,470
|
|
7/12/2019
|
-0.05 / -0.15%
|
33.50
|
33.80
|
33.30
|
33.40
|
33.51
|
18.43
|
1,417,000
|
|
7/11/2019
|
+1.05 / +3.24%
|
32.60
|
33.50
|
32.40
|
33.45
|
33.14
|
18.46
|
2,461,040
|
|
7/10/2019
|
-0.20 / -0.61%
|
32.60
|
32.85
|
32.40
|
32.40
|
32.61
|
17.88
|
699,090
|
|
7/9/2019
|
+0.05 / +0.15%
|
32.40
|
32.70
|
32.40
|
32.60
|
32.56
|
17.99
|
403,680
|
|
7/8/2019
|
-0.25 / -0.76%
|
32.90
|
32.90
|
32.40
|
32.55
|
32.64
|
17.96
|
564,180
|
|
7/5/2019
|
0.00 / 0.00%
|
32.65
|
33.20
|
32.60
|
32.80
|
32.95
|
18.10
|
1,204,780
|
|
7/4/2019
|
+0.70 / +2.18%
|
32.40
|
32.85
|
32.20
|
32.80
|
32.64
|
18.10
|
1,147,150
|
|
7/3/2019
|
+0.05 / +0.16%
|
32.00
|
32.40
|
32.00
|
32.10
|
32.19
|
17.71
|
409,880
|
|
7/2/2019
|
-0.30 / -0.93%
|
32.10
|
32.40
|
32.05
|
32.05
|
32.24
|
17.69
|
454,740
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 9:30:00 AM
|
|
|
|
|