|
Joint Stock Commercial Bank for Investment and Development of Vietnam (BID : HOSE)
Financials : Banks
|
41.80
+0.80/+1.95%
3:10:02 PM
|
|
|
|
Closing price on 8/19/2019
|
|
| Open |
36.50 |
| High |
37.00 |
| Low |
36.30 |
| Volume |
1,132,960 |
| Split-adjusted Price |
20.25 |
|
|
BID Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/19/2019
|
+0.70 / +1.94%
|
36.50
|
37.00
|
36.30
|
36.70
|
36.61
|
20.25
|
1,132,960
|
|
|
8/16/2019
|
+0.90 / +2.56%
|
35.00
|
36.70
|
34.90
|
36.00
|
35.92
|
19.87
|
3,237,040
|
|
|
8/15/2019
|
0.00 / 0.00%
|
34.50
|
35.10
|
34.50
|
35.10
|
34.80
|
19.37
|
551,130
|
|
|
8/14/2019
|
+0.20 / +0.57%
|
35.30
|
35.40
|
34.75
|
35.10
|
35.03
|
19.37
|
520,650
|
|
|
8/13/2019
|
-0.45 / -1.27%
|
35.05
|
35.40
|
34.75
|
34.90
|
35.03
|
19.26
|
817,060
|
|
|
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
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
8,003,900
|
12.60
|
0.80%
|
|
|
|
ACB
|
20,812,100
|
27.35
|
4.39%
|
|
|
|
BAB
|
5,500
|
14.50
|
3.57%
|
|
|
|
BVB
|
8,197,200
|
16.10
|
2.55%
|
|
|
|
CTG
|
9,948,500
|
51.20
|
4.28%
|
|
|
|
EIB
|
14,952,900
|
28.60
|
6.12%
|
|
|
|
|
Market Update
Last updated at 3:10:00 PM
|
|
|
|
|