Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
HOSE USD

Joint Stock Commercial Bank for Investment and Development of Vietnam (BID.VN)

Compare
40,900.00
0.00
(0.00%)
At close: February 21 at 2:45:02 PM GMT+7
Currency in
Download
Date Open High Low Close Adj Close Volume
Feb 21, 202540,850.0041,050.0040,650.0040,900.0040,900.002,988,800
Feb 20, 202541,000.0041,050.0040,650.0040,900.0040,900.003,398,400
Feb 19, 202540,500.0040,900.0040,400.0040,850.0040,850.005,452,400
Feb 18, 202540,100.0040,650.0040,050.0040,500.0040,500.003,320,100
Feb 17, 202540,650.0040,650.0040,150.0040,200.0040,200.002,273,100
Feb 14, 202540,350.0040,850.0040,150.0040,650.0040,650.004,707,800
Feb 13, 202540,000.0040,250.0039,900.0040,000.0040,000.002,430,100
Feb 12, 202540,350.0040,450.0039,900.0040,000.0040,000.004,336,000
Feb 11, 202540,500.0040,750.0040,100.0040,450.0040,450.003,873,800
Feb 10, 202540,500.0041,200.0040,100.0040,350.0040,350.004,596,700
Feb 7, 202539,800.0040,800.0039,800.0040,500.0040,500.008,054,000
Feb 6, 202539,650.0040,000.0039,600.0039,800.0039,800.003,976,100
Feb 5, 202539,900.0039,950.0039,550.0039,600.0039,600.002,370,300
Feb 4, 202539,500.0040,100.0039,150.0039,650.0039,650.004,413,900
Feb 3, 202539,700.0039,900.0039,100.0039,400.0039,400.003,550,500
Jan 24, 202539,900.0040,000.0039,750.0040,000.0040,000.002,333,900
Jan 23, 202539,500.0040,100.0039,450.0039,900.0039,900.002,925,500
Jan 22, 202539,800.0039,800.0039,450.0039,500.0039,500.002,020,900
Jan 21, 202540,050.0040,050.0039,500.0039,800.0039,800.002,339,600
Jan 20, 202539,450.0040,100.0039,400.0039,900.0039,900.002,854,300
Jan 17, 202539,200.0039,500.0039,050.0039,500.0039,500.001,572,900
Jan 16, 202539,200.0039,500.0039,050.0039,400.0039,400.001,628,500
Jan 15, 202539,200.0039,200.0038,600.0039,200.0039,200.001,485,800
Jan 14, 202539,200.0039,200.0038,900.0039,000.0039,000.00957,600
Jan 13, 202539,100.0039,350.0038,400.0039,300.0039,300.002,461,400
Jan 10, 202539,900.0039,900.0039,100.0039,100.0039,100.003,114,500
Jan 9, 202539,900.0040,050.0039,350.0039,950.0039,950.003,699,100
Jan 8, 202540,400.0040,400.0039,650.0040,350.0040,350.003,295,200
Jan 7, 202539,100.0040,500.0039,050.0040,400.0040,400.0010,448,400
Jan 6, 202538,300.0039,150.0038,200.0038,800.0038,800.005,010,800
Jan 3, 202538,200.0038,600.0038,200.0038,200.0038,200.003,698,500
Jan 2, 202538,200.0038,650.0037,900.0038,200.0038,200.003,160,500
Dec 31, 202438,500.0038,750.0037,550.0037,550.0037,550.003,416,900
Dec 30, 202439,100.0039,150.0038,250.0038,250.0038,250.004,011,800
Dec 27, 202439,250.0039,500.0039,100.0039,150.0039,150.002,859,500
Dec 26, 202438,950.0039,350.0038,800.0039,000.0039,000.004,184,200
Dec 25, 202438,200.0039,800.0038,100.0038,650.0038,650.005,277,300
Dec 24, 202438,700.0038,850.0038,050.0038,100.0038,100.003,216,000
Dec 23, 2024 1.21:1 Stock Splits
Dec 23, 202438,900.0039,000.0038,500.0038,600.0038,600.002,895,400
Dec 20, 202438,429.7538,595.0438,305.7938,388.4338,388.433,622,014
Dec 19, 202438,553.7238,636.3638,347.1138,388.4338,388.433,298,339
Dec 18, 202438,719.0138,842.9838,595.0438,719.0138,719.012,009,931
Dec 17, 202438,842.9838,966.9438,512.4038,512.4038,512.402,721,048
Dec 16, 202438,842.9839,049.5938,595.0438,636.3638,636.363,929,112
Dec 13, 202438,471.0738,677.6938,347.1138,347.1138,347.111,673,309
Dec 12, 202438,595.0438,966.9438,512.4038,512.4038,512.402,340,140
Dec 11, 202438,801.6538,842.9838,429.7538,512.4038,512.401,556,786
Dec 10, 202438,677.6939,132.2338,636.3638,636.3638,636.362,351,393
Dec 9, 202438,553.7238,842.9838,512.4038,595.0438,595.042,078,417
Dec 6, 202438,347.1138,801.6538,347.1138,512.4038,512.403,021,612
Dec 5, 202437,438.0238,677.6937,438.0238,016.5338,016.532,937,154
Dec 4, 202438,099.1738,140.5037,314.0537,314.0537,314.052,902,911
Dec 3, 202438,429.7538,429.7538,057.8538,057.8538,057.851,694,121
Dec 2, 202438,760.3338,925.6238,429.7538,429.7538,429.751,590,061
Nov 29, 202438,099.1738,636.3637,892.5638,636.3638,636.361,746,272
Nov 28, 202438,429.7538,471.0738,099.1738,099.1738,099.171,554,487
Nov 27, 202438,223.1438,388.4338,057.8538,305.7938,305.791,470,029
Nov 26, 202437,603.3038,223.1437,603.3038,223.1438,223.142,225,553
Nov 25, 202437,768.5937,851.2437,603.3037,644.6337,644.631,343,584
Nov 22, 202437,851.2437,851.2437,396.7037,768.5937,768.592,268,387
Nov 21, 202437,272.7337,727.2737,272.7337,479.3437,479.341,781,604
Nov 20, 202436,942.1537,892.5636,776.8637,190.0837,190.082,648,448
Nov 19, 202437,355.3737,355.3736,859.5036,859.5036,859.501,763,454
Nov 18, 202436,900.8337,685.9536,735.5436,735.5436,735.542,316,303
Nov 15, 202437,685.9537,685.9536,942.1536,942.1536,942.152,729,518
Nov 14, 202438,223.1438,223.1437,603.3037,603.3037,603.302,418,185
Nov 13, 202438,264.4638,429.7537,892.5638,140.5038,140.502,197,844
Nov 12, 202438,429.7538,719.0138,264.4638,264.4638,264.462,040,302
Nov 11, 202439,173.5539,256.2038,347.1138,429.7538,429.753,329,073
Nov 8, 202439,421.4939,586.7838,842.9839,173.5539,173.553,204,927
Nov 7, 202440,000.0040,000.0039,338.8439,338.8439,338.841,528,956
Nov 6, 202439,338.8439,793.3939,338.8439,710.7439,710.741,309,946
Nov 5, 202439,421.4939,586.7839,132.2339,173.5539,173.551,846,460
Nov 4, 202439,462.8139,834.7139,297.5239,421.4939,421.491,617,891
Nov 1, 202439,669.4239,752.0739,297.5239,462.8139,462.811,867,274
Oct 31, 202439,669.4240,041.3239,380.1639,462.8139,462.812,168,562
Oct 30, 202439,380.1639,834.7139,380.1639,421.4939,421.491,713,118
Oct 29, 202439,421.4940,041.3239,256.2039,297.5239,297.522,633,444
Oct 28, 202439,256.2039,462.8139,090.9139,256.2039,256.202,693,702
Oct 25, 202439,710.7439,917.3639,256.2039,256.2039,256.202,052,765
Oct 24, 202439,752.0740,371.9039,669.4239,669.4239,669.422,105,642
Oct 23, 202440,289.2640,289.2639,669.4240,000.0040,000.002,900,612
Oct 22, 202441,074.3841,074.3840,247.9340,289.2640,289.264,079,999
Oct 21, 202441,322.3141,487.6041,033.0641,033.0641,033.062,571,492
Oct 18, 202441,900.8342,148.7641,570.2541,570.2541,570.254,108,090
Oct 17, 202441,487.6041,570.2540,950.4141,570.2541,570.252,563,890
Oct 16, 202441,322.3141,735.5441,157.0241,198.3541,198.352,167,110
Oct 15, 202440,909.0942,148.7640,909.0941,322.3141,322.318,383,399
Oct 14, 202440,909.0941,115.7040,826.4540,826.4540,826.451,405,899
Oct 11, 202441,198.3541,198.3540,743.8040,826.4540,826.451,863,187
Oct 10, 202441,280.9941,280.9940,826.4541,115.7041,115.703,207,033
Oct 9, 202440,661.1640,991.7340,330.5840,867.7740,867.772,651,062
Oct 8, 202440,537.1940,785.1340,330.5840,413.2240,413.222,504,862
Oct 7, 202440,909.0940,909.0940,495.8740,537.1940,537.191,805,925
Oct 4, 202440,909.0940,991.7340,619.8440,661.1640,661.162,619,408
Oct 3, 202441,157.0241,983.4740,909.0940,909.0940,909.094,239,636
Oct 2, 202441,074.3841,487.6040,991.7341,157.0241,157.022,220,602
Oct 1, 202441,074.3841,900.8341,074.3841,074.3841,074.383,409,417
Sep 30, 202441,404.9641,487.6040,991.7341,074.3841,074.382,650,658
Sep 27, 202441,570.2542,727.2741,322.3141,404.9641,404.963,876,840
Sep 26, 202441,570.2541,983.4741,198.3541,322.3141,322.315,121,482
Sep 25, 202441,074.3841,652.8940,785.1341,322.3141,322.316,362,114
Sep 24, 202440,454.5540,702.4840,082.6440,702.4840,702.481,711,189
Sep 23, 202440,537.1940,826.4540,247.9340,247.9340,247.931,473,417
Sep 20, 202440,909.0941,239.6740,537.1940,537.1940,537.194,025,933
Sep 19, 202440,661.1640,826.4540,330.5840,702.4840,702.481,640,901
Sep 18, 202440,330.5840,867.7740,082.6440,537.1940,537.192,221,979
Sep 17, 202439,504.1340,247.9339,256.2040,247.9340,247.932,466,349
Sep 16, 202439,834.7140,165.2939,462.8139,462.8139,462.811,900,547
Sep 13, 202439,834.7140,123.9739,834.7139,834.7139,834.71904,360
Sep 12, 202440,082.6440,247.9339,958.6839,958.6839,958.681,337,347
Sep 11, 202440,041.3240,206.6139,669.4239,917.3639,917.361,701,071
Sep 10, 202440,743.8040,743.8040,041.3240,082.6440,082.642,903,910
Sep 9, 202440,661.1640,950.4140,413.2240,537.1940,537.191,454,904
Sep 6, 202440,247.9340,909.0940,206.6140,743.8040,743.802,857,415
Sep 5, 202440,289.2640,909.0940,165.2940,247.9340,247.932,298,319
Sep 4, 202440,082.6440,867.7739,793.3940,454.5540,454.552,384,970
Aug 30, 202440,950.4141,074.3840,413.2240,413.2240,413.222,175,580
Aug 29, 202440,743.8041,818.1840,743.8040,743.8040,743.802,040,218
Aug 28, 202440,991.7341,570.2540,909.0940,991.7340,991.731,459,396
Aug 27, 202441,570.2541,570.2540,578.5140,991.7340,991.735,093,914
Aug 26, 202441,983.4742,066.1241,404.9641,487.6041,487.602,754,608
Aug 23, 202441,487.6041,983.4741,404.9641,735.5441,735.542,750,648
Aug 22, 202442,148.7642,396.7041,239.6741,570.2541,570.253,313,027
Aug 21, 202440,867.7741,983.4740,537.1941,818.1841,818.188,071,847
Aug 20, 202439,917.3640,661.1639,793.3940,619.8440,619.845,358,411
Aug 19, 202439,504.1340,082.6439,338.8439,586.7839,586.782,549,756
Aug 16, 202438,636.3639,710.7438,636.3639,256.2039,256.202,882,517
Aug 15, 202438,884.3039,214.8838,553.7238,553.7238,553.721,215,262
Aug 14, 202438,677.6939,462.8138,677.6938,884.3038,884.302,061,640
Aug 13, 202438,842.9838,966.9438,429.7538,553.7238,553.721,228,634
Aug 12, 202438,595.0439,132.2338,429.7538,677.6938,677.691,643,664
Aug 9, 202438,842.9838,842.9838,305.7938,595.0438,595.041,271,601
Aug 8, 202438,429.7538,677.6937,768.5938,016.5338,016.531,721,709
Aug 7, 202439,173.5539,173.5538,016.5338,347.1138,347.112,595,450
Aug 6, 202438,347.1139,380.1637,892.5638,636.3638,636.362,185,381
Aug 5, 202438,760.3339,008.2737,190.0838,099.1738,099.173,294,951
Aug 2, 202438,429.7539,462.8138,429.7539,462.8139,462.812,382,248
Aug 1, 202439,586.7840,413.2238,677.6938,677.6938,677.694,628,855
Jul 31, 202438,842.9840,000.0038,760.3339,338.8439,338.843,825,052
Jul 30, 202439,132.2339,132.2338,429.7538,677.6938,677.692,761,341
Jul 29, 202438,305.7939,049.5938,305.7938,925.6238,925.621,264,934
Jul 26, 202438,264.4638,471.0737,892.5638,223.1438,223.143,371,423
Jul 25, 202438,388.4338,388.4337,603.3038,016.5338,016.531,772,650
Jul 24, 202437,190.0838,719.0137,190.0838,099.1738,099.174,871,339
Jul 23, 202439,504.1339,876.0336,776.8638,016.5338,016.534,065,237
Jul 22, 202439,421.4940,247.9339,008.2739,421.4939,421.494,160,101
Jul 19, 202440,330.5840,495.8739,256.2039,421.4939,421.493,730,099
Jul 18, 202440,165.2940,743.8039,545.4540,082.6440,082.644,069,128
Jul 17, 202439,586.7841,322.3139,297.5239,669.4239,669.4211,967,134
Jul 16, 202438,677.6939,917.3638,429.7538,966.9438,966.944,936,716
Jul 15, 202438,842.9838,884.3038,264.4638,471.0738,471.074,259,829
Jul 12, 202438,760.3339,008.2738,223.1438,512.4038,512.401,737,210
Jul 11, 202439,214.8839,214.8838,677.6938,677.6938,677.691,565,625
Jul 10, 202439,545.4539,586.7838,760.3338,760.3338,760.332,444,266
Jul 9, 202439,256.2039,669.4238,760.3339,256.2039,256.203,112,750
Jul 8, 202439,297.5239,504.1338,636.3638,842.9838,842.982,398,031
Jul 5, 202439,132.2339,834.7138,925.6239,090.9139,090.915,593,055
Jul 4, 202438,842.9839,173.5538,677.6939,090.9139,090.913,226,187
Jul 3, 202438,016.5339,008.2737,644.6339,008.2739,008.275,568,395
Jul 2, 202436,570.2537,851.2436,404.9637,809.9237,809.924,371,342
Jul 1, 202435,785.1336,280.9935,537.1936,280.9936,280.991,496,705
Jun 28, 202436,446.2836,859.5035,743.8035,743.8035,743.802,565,844
Jun 27, 202436,942.1537,190.0836,446.2836,446.2836,446.281,904,293
Jun 26, 202436,570.2537,024.7936,363.6436,776.8636,776.862,044,850
Jun 25, 202437,520.6637,768.5935,991.7336,528.9336,528.933,498,435
Jun 24, 202438,016.5338,305.7937,190.0837,190.0837,190.082,360,875
Jun 21, 202437,685.9538,388.4337,644.6337,685.9537,685.951,863,753
Jun 20, 202438,016.5338,181.8237,479.3437,603.3037,603.303,232,349
Jun 19, 202438,677.6938,677.6937,892.5638,099.1738,099.173,145,633
Jun 18, 202438,595.0438,884.3038,429.7538,429.7538,429.751,776,280
Jun 17, 202439,256.2039,256.2038,429.7538,429.7538,429.753,403,488
Jun 14, 202440,000.0040,289.2639,256.2039,256.2039,256.202,711,489
Jun 13, 202439,958.6839,958.6839,586.7839,958.6839,958.683,164,634
Jun 12, 202439,338.8439,628.1038,842.9839,586.7839,586.783,205,532
Jun 11, 202439,504.1339,545.4539,008.2739,132.2339,132.233,068,174
Jun 10, 202439,545.4540,123.9739,297.5239,380.1639,380.162,496,115
Jun 7, 202439,752.0739,917.3639,421.4939,462.8139,462.811,492,607
Jun 6, 202439,421.4939,752.0739,421.4939,586.7839,586.781,709,941
Jun 5, 202439,586.7839,834.7139,380.1639,380.1639,380.162,540,465
Jun 4, 202439,545.4539,834.7139,297.5239,338.8439,338.841,346,699
Jun 3, 202439,586.7840,041.3239,008.2739,090.9139,090.912,535,319
May 31, 202439,421.4939,917.3638,925.6238,925.6238,925.622,381,359
May 30, 202440,000.0040,082.6439,173.5539,421.4939,421.492,531,346
May 29, 202440,867.7740,867.7740,165.2940,165.2940,165.291,680,749
May 28, 202440,495.8740,661.1640,165.2940,578.5140,578.511,489,391
May 27, 202440,826.4540,826.4540,123.9740,413.2240,413.22923,607
May 24, 202440,991.7341,818.1840,082.6440,661.1640,661.162,958,220
May 23, 202441,157.0241,487.6040,826.4540,909.0940,909.092,164,697
May 22, 202441,735.5442,314.0541,115.7041,157.0241,157.022,937,901
May 21, 202441,322.3141,570.2540,826.4541,322.3141,322.312,171,706
May 20, 202440,991.7341,900.8340,909.0940,991.7340,991.732,652,367
May 17, 202441,033.0641,074.3840,661.1640,785.1340,785.131,837,244
May 16, 202440,619.8441,570.2540,537.1940,991.7340,991.734,171,255
May 15, 202440,041.3240,454.5539,958.6840,165.2940,165.291,685,563
May 14, 202440,330.5840,661.1639,710.7439,752.0739,752.072,357,556
May 13, 202440,661.1640,909.0940,082.6440,165.2940,165.292,013,233
May 10, 202440,991.7341,115.7040,454.5540,537.1940,537.191,001,564
May 9, 202441,570.2541,570.2540,909.0940,909.0940,909.091,174,427
May 8, 202441,404.9641,983.4741,157.0241,157.0241,157.021,279,696
May 7, 202441,818.1842,148.7641,322.3141,322.3141,322.311,293,853
May 6, 202440,743.8041,735.5440,743.8041,735.5441,735.541,442,320
May 3, 202441,033.0641,239.6740,495.8740,661.1640,661.16847,968
May 2, 202440,743.8041,074.3840,371.9040,661.1640,661.162,077,086
Apr 26, 202440,991.7341,404.9640,578.5140,661.1640,661.16937,145
Apr 25, 202441,115.7041,570.2540,743.8040,991.7340,991.731,274,856
Apr 24, 202440,867.7741,652.8940,785.1341,322.3141,322.311,999,888
Apr 23, 202440,661.1641,735.5440,082.6440,826.4540,826.453,682,393
Apr 22, 202440,330.5841,404.9640,330.5841,404.9641,404.961,571,669
Apr 19, 202439,586.7840,909.0938,925.6239,958.6839,958.682,625,700
Apr 17, 202442,066.1242,148.7639,669.4239,752.0739,752.072,387,572
Apr 16, 202441,074.3842,314.0540,867.7741,570.2541,570.252,843,379
Apr 15, 202444,049.5945,041.3241,074.3841,074.3841,074.383,075,215
Apr 12, 202443,801.6545,041.3243,636.3644,132.2344,132.234,082,661
Apr 11, 202442,561.9844,132.2342,396.7043,801.6543,801.652,754,444
Apr 10, 202443,636.3643,636.3642,892.5642,975.2142,975.211,498,222
Apr 9, 202442,231.4143,553.7241,983.4743,553.7243,553.722,663,210
Apr 8, 202441,487.6042,644.6341,322.3141,983.4741,983.471,760,308
Apr 5, 202442,066.1242,066.1241,487.6041,487.6041,487.602,127,543
Apr 4, 202442,809.9242,809.9242,148.7642,148.7642,148.761,323,135
Apr 3, 202442,975.2143,223.1442,148.7642,148.7642,148.762,238,863
Apr 2, 202442,892.5643,305.7942,561.9842,892.5642,892.561,907,323
Apr 1, 202443,140.5043,553.7242,727.2743,057.8543,057.851,679,359
Mar 29, 202443,966.9443,966.9442,975.2143,057.8543,057.852,194,093
Mar 28, 202443,966.9444,545.4543,388.4343,471.0743,471.071,644,027
Mar 27, 202444,049.5944,049.5943,388.4343,388.4343,388.431,978,955
Mar 26, 202443,801.6544,545.4543,801.6543,801.6543,801.651,705,495
Mar 25, 202444,793.3945,867.7743,553.7243,801.6543,801.651,560,658
Mar 22, 202444,049.5946,859.5044,049.5944,793.3944,793.395,277,052
Mar 21, 202443,966.9444,132.2343,636.3643,801.6543,801.652,280,487
Mar 20, 202442,644.6343,884.3041,735.5443,801.6543,801.653,790,446
Mar 19, 202443,057.8543,057.8542,148.7642,644.6342,644.63926,013
Mar 18, 202442,975.2143,636.3641,239.6742,975.2142,975.211,792,010
Mar 15, 202442,644.6343,636.3642,148.7643,140.5043,140.501,734,777
Mar 14, 202444,214.8844,214.8842,479.3442,727.2742,727.271,793,704
Mar 13, 202443,140.5043,471.0742,809.9243,471.0743,471.071,933,338
Mar 12, 202441,818.1843,057.8541,735.5442,975.2142,975.211,887,721
Mar 11, 202442,809.9243,305.7941,735.5441,735.5441,735.541,789,227
Mar 8, 202444,132.2344,132.2340,991.7342,231.4142,231.413,400,947
Mar 7, 202444,958.6844,958.6843,966.9444,049.5944,049.592,571,492
Mar 6, 202444,628.1045,289.2644,214.8844,958.6844,958.681,918,213
Mar 5, 202444,214.8844,958.6843,719.0144,958.6844,958.681,925,594
Mar 4, 202444,297.5245,041.3243,388.4344,214.8844,214.882,863,344
Mar 1, 202444,049.5944,876.0343,305.7944,214.8844,214.881,780,031
Feb 29, 202444,545.4544,628.1043,801.6543,801.6543,801.652,102,133
Feb 28, 202443,966.9445,289.2643,223.1444,545.4544,545.453,621,651
Feb 27, 202444,380.1644,628.1043,801.6543,801.6543,801.652,810,467
Feb 26, 202443,636.3645,041.3242,975.2144,297.5244,297.522,484,130
Feb 23, 202441,157.0243,966.9440,743.8042,975.2142,975.218,691,309
Feb 22, 202441,157.0241,239.6740,909.0941,115.7041,115.701,931,402
Feb 21, 202441,115.7041,157.0240,413.2241,115.7041,115.702,239,589