|
Joint Stock Commercial Bank for Investment and Development of Vietnam (BID : HOSE)
Financials : Banks
|
49.15
+0.10/+0.20%
2:25:02 PM
|
|
|
|
Closing price on 8/22/2022
|
|
| Open |
39.35 |
| High |
39.35 |
| Low |
38.35 |
| Volume |
1,761,800 |
| Split-adjusted Price |
34.12 |
|
|
BID Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/22/2022
|
-0.90 / -2.29%
|
39.35
|
39.35
|
38.35
|
38.45
|
38.76
|
34.12
|
1,761,800
|
|
|
8/19/2022
|
-0.25 / -0.63%
|
39.55
|
40.00
|
39.20
|
39.35
|
39.57
|
34.92
|
1,451,800
|
|
|
8/18/2022
|
-0.40 / -1.00%
|
39.70
|
40.10
|
39.60
|
39.60
|
39.84
|
35.14
|
1,480,900
|
|
|
8/17/2022
|
-0.50 / -1.23%
|
40.50
|
40.60
|
40.00
|
40.00
|
40.34
|
35.50
|
1,394,900
|
|
|
8/16/2022
|
-0.50 / -1.22%
|
40.95
|
41.10
|
40.50
|
40.50
|
40.76
|
35.94
|
981,400
|
|
|
8/15/2022
|
+1.80 / +4.59%
|
39.30
|
41.15
|
39.30
|
41.00
|
40.40
|
36.38
|
3,772,200
|
|
|
8/12/2022
|
+0.90 / +2.35%
|
38.30
|
39.20
|
38.15
|
39.20
|
38.62
|
34.79
|
1,639,000
|
|
|
8/11/2022
|
-0.10 / -0.26%
|
39.00
|
39.30
|
38.20
|
38.30
|
38.84
|
33.99
|
1,834,100
|
|
|
8/10/2022
|
-0.25 / -0.65%
|
38.50
|
38.80
|
38.40
|
38.40
|
38.59
|
34.08
|
987,000
|
|
|
8/9/2022
|
-0.15 / -0.39%
|
38.80
|
39.20
|
38.60
|
38.65
|
38.90
|
34.30
|
1,567,700
|
|
|
8/8/2022
|
-0.20 / -0.51%
|
39.00
|
39.25
|
38.70
|
38.80
|
38.92
|
34.43
|
987,900
|
|
|
8/5/2022
|
-0.30 / -0.76%
|
39.20
|
39.20
|
38.50
|
39.00
|
38.97
|
34.61
|
1,029,400
|
|
|
8/4/2022
|
0.00 / 0.00%
|
39.30
|
39.65
|
38.50
|
39.30
|
39.10
|
34.87
|
2,421,700
|
|
|
8/3/2022
|
+0.80 / +2.08%
|
37.95
|
39.30
|
37.90
|
39.30
|
38.67
|
34.87
|
2,146,200
|
|
|
8/2/2022
|
-0.50 / -1.28%
|
38.60
|
39.00
|
38.20
|
38.50
|
38.69
|
34.16
|
1,951,800
|
|
|
8/1/2022
|
+1.70 / +4.56%
|
37.40
|
39.00
|
37.30
|
39.00
|
38.26
|
34.61
|
3,367,400
|
|
|
7/29/2022
|
+0.80 / +2.19%
|
36.70
|
37.90
|
36.65
|
37.30
|
37.40
|
33.10
|
4,174,700
|
|
|
7/28/2022
|
+0.95 / +2.67%
|
36.00
|
36.85
|
35.70
|
36.50
|
36.39
|
32.39
|
2,049,800
|
|
|
7/27/2022
|
0.00 / 0.00%
|
35.55
|
35.65
|
35.00
|
35.55
|
35.28
|
31.55
|
725,200
|
|
|
7/26/2022
|
+0.15 / +0.42%
|
35.80
|
36.00
|
35.50
|
35.55
|
35.75
|
31.55
|
1,090,800
|
|
|
7/25/2022
|
-0.10 / -0.28%
|
35.50
|
35.90
|
34.80
|
35.40
|
35.23
|
31.41
|
1,196,800
|
|
|
7/22/2022
|
-1.00 / -2.74%
|
36.90
|
36.90
|
35.50
|
35.50
|
36.17
|
31.50
|
1,247,400
|
|
|
7/21/2022
|
+0.10 / +0.27%
|
36.20
|
36.85
|
36.20
|
36.50
|
36.62
|
32.39
|
1,519,100
|
|
|
7/20/2022
|
+0.75 / +2.10%
|
36.20
|
36.90
|
35.95
|
36.40
|
36.40
|
32.30
|
1,587,800
|
|
|
7/19/2022
|
+0.15 / +0.42%
|
35.50
|
35.85
|
35.00
|
35.65
|
35.31
|
31.64
|
1,081,900
|
|
|
7/18/2022
|
-0.30 / -0.84%
|
36.00
|
36.00
|
35.40
|
35.50
|
35.65
|
31.50
|
1,698,400
|
|
|
7/15/2022
|
-0.35 / -0.97%
|
36.10
|
36.75
|
35.80
|
35.80
|
36.34
|
31.77
|
1,387,300
|
|
|
7/14/2022
|
+0.10 / +0.28%
|
35.80
|
36.90
|
35.75
|
36.15
|
36.26
|
32.08
|
1,504,200
|
|
|
7/13/2022
|
-0.35 / -0.96%
|
36.20
|
37.20
|
35.80
|
36.05
|
36.50
|
31.99
|
2,657,100
|
|
|
7/12/2022
|
+1.90 / +5.51%
|
34.35
|
36.50
|
34.20
|
36.40
|
35.48
|
32.30
|
1,671,000
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
182,300
|
7.60
|
0.00%
|
|
|
|
ACB
|
4,777,800
|
24.75
|
0.41%
|
|
|
|
BAB
|
1,300
|
11.80
|
0.00%
|
|
|
|
BVB
|
1,039,300
|
11.30
|
0.00%
|
|
|
|
CTG
|
5,251,100
|
35.80
|
0.28%
|
|
|
|
EIB
|
2,068,400
|
17.10
|
0.29%
|
|
|
|
|
Market Update
Last updated at 2:25:01 PM
|
|
|
|
|