|
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 8/18/2016
|
|
| Open |
16.80 |
| High |
16.80 |
| Low |
16.50 |
| Volume |
1,343,540 |
| Split-adjusted Price |
10.26 |
|
|
BID Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/18/2016
|
-0.20 / -1.18%
|
16.80
|
16.80
|
16.50
|
16.70
|
16.61
|
10.26
|
1,343,540
|
|
|
8/17/2016
|
0.00 / 0.00%
|
16.90
|
17.00
|
16.70
|
16.90
|
16.83
|
10.38
|
285,200
|
|
|
8/16/2016
|
-0.20 / -1.17%
|
17.10
|
17.10
|
16.80
|
16.90
|
16.94
|
10.38
|
827,940
|
|
|
8/15/2016
|
0.00 / 0.00%
|
16.90
|
17.10
|
16.80
|
17.10
|
16.99
|
10.51
|
632,830
|
|
|
8/12/2016
|
-0.20 / -1.16%
|
17.10
|
17.30
|
16.80
|
17.10
|
17.00
|
10.51
|
434,800
|
|
|
8/11/2016
|
+0.40 / +2.37%
|
16.90
|
17.30
|
16.70
|
17.30
|
16.98
|
10.63
|
1,228,890
|
|
|
8/10/2016
|
+0.40 / +2.42%
|
16.30
|
16.90
|
16.30
|
16.90
|
16.66
|
10.38
|
1,148,170
|
|
|
8/9/2016
|
-0.10 / -0.60%
|
16.60
|
16.70
|
16.40
|
16.50
|
16.54
|
10.14
|
519,900
|
|
|
8/8/2016
|
-0.10 / -0.60%
|
16.50
|
16.60
|
16.20
|
16.60
|
16.39
|
10.20
|
1,551,990
|
|
|
8/5/2016
|
-0.20 / -1.18%
|
16.70
|
16.80
|
16.30
|
16.70
|
16.57
|
10.26
|
1,690,970
|
|
|
8/4/2016
|
-0.20 / -1.17%
|
17.10
|
17.20
|
16.90
|
16.90
|
17.02
|
10.38
|
1,128,240
|
|
|
8/3/2016
|
0.00 / 0.00%
|
17.20
|
17.20
|
16.80
|
17.10
|
16.93
|
10.51
|
1,317,460
|
|
|
8/2/2016
|
-0.50 / -2.84%
|
17.50
|
17.50
|
17.00
|
17.10
|
17.19
|
10.51
|
1,169,700
|
|
|
8/1/2016
|
0.00 / 0.00%
|
17.80
|
17.80
|
17.40
|
17.60
|
17.56
|
10.81
|
707,890
|
|
|
7/29/2016
|
0.00 / 0.00%
|
17.50
|
17.60
|
17.40
|
17.60
|
17.52
|
10.81
|
805,210
|
|
|
7/28/2016
|
-0.10 / -0.56%
|
17.60
|
17.80
|
17.50
|
17.60
|
17.58
|
10.81
|
501,590
|
|
|
7/27/2016
|
+0.20 / +1.14%
|
17.40
|
17.80
|
17.40
|
17.70
|
17.68
|
10.87
|
1,091,370
|
|
|
7/26/2016
|
-0.10 / -0.57%
|
17.60
|
17.70
|
17.40
|
17.50
|
17.51
|
10.75
|
858,490
|
|
|
7/25/2016
|
-0.10 / -0.56%
|
17.70
|
17.80
|
17.50
|
17.60
|
17.60
|
10.81
|
581,260
|
|
|
7/22/2016
|
0.00 / 0.00%
|
17.60
|
17.70
|
17.30
|
17.70
|
17.51
|
10.87
|
2,009,510
|
|
|
7/21/2016
|
0.00 / 0.00%
|
17.70
|
17.90
|
17.60
|
17.70
|
17.67
|
10.87
|
1,705,470
|
|
|
7/20/2016
|
-0.30 / -1.67%
|
18.00
|
18.10
|
17.70
|
17.70
|
17.82
|
10.87
|
1,363,320
|
|
|
7/19/2016
|
-0.60 / -3.23%
|
18.60
|
18.60
|
17.80
|
18.00
|
18.25
|
11.06
|
2,858,450
|
|
|
7/18/2016
|
+0.10 / +0.54%
|
18.30
|
18.70
|
18.10
|
18.60
|
18.40
|
11.43
|
2,082,080
|
|
|
7/15/2016
|
-0.10 / -0.54%
|
18.50
|
18.60
|
18.30
|
18.50
|
18.44
|
11.37
|
1,123,160
|
|
|
7/14/2016
|
+0.10 / +0.54%
|
18.60
|
19.10
|
18.60
|
18.60
|
18.85
|
11.43
|
4,315,400
|
|
|
7/13/2016
|
+0.70 / +3.93%
|
17.80
|
18.70
|
17.80
|
18.50
|
18.24
|
11.37
|
4,327,780
|
|
|
7/12/2016
|
0.00 / 0.00%
|
17.90
|
17.90
|
17.60
|
17.80
|
17.75
|
10.94
|
687,640
|
|
|
7/11/2016
|
0.00 / 0.00%
|
17.80
|
18.10
|
17.50
|
17.80
|
17.92
|
10.94
|
2,012,310
|
|
|
7/8/2016
|
-0.10 / -0.56%
|
17.90
|
17.90
|
17.30
|
17.80
|
17.64
|
10.94
|
1,266,730
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|