Joint Stock Commercial Bank for Investment and Development of Vietnam (HOSE:BID)
Vietnam · Delayed Price · Currency is VND 37,800
-400 (-1.05%)
At close: Dec 5, 2025
HOSE:BID Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 38,300.00 | 38,450.00 | 37,800.00 | 37,800.00 | 37,800.00 | -1.05% | 1,629,030 |
| Dec 4, 2025 | 38,500.00 | 38,550.00 | 38,050.00 | 38,200.00 | 38,200.00 | -0.52% | 2,055,885 |
| Dec 3, 2025 | 37,000.00 | 38,450.00 | 37,000.00 | 38,400.00 | 38,400.00 | 4.21% | 4,015,986 |
| Dec 2, 2025 | 36,950.00 | 37,050.00 | 36,650.00 | 36,850.00 | 36,850.00 | -0.27% | 1,593,674 |
| Dec 1, 2025 | 37,200.00 | 37,300.00 | 36,950.00 | 36,950.00 | 36,950.00 | -0.40% | 1,461,591 |
| Nov 28, 2025 | 37,550.00 | 37,600.00 | 37,100.00 | 37,100.00 | 37,100.00 | -1.20% | 881,329 |
| Nov 27, 2025 | 37,450.00 | 37,700.00 | 37,300.00 | 37,550.00 | 37,550.00 | 0.54% | 1,072,765 |
| Nov 26, 2025 | 37,050.00 | 37,550.00 | 37,050.00 | 37,350.00 | 37,350.00 | 0.95% | 1,238,616 |
| Nov 25, 2025 | 37,800.00 | 37,800.00 | 37,000.00 | 37,000.00 | 37,000.00 | -1.73% | 1,800,263 |
| Nov 24, 2025 | 37,600.00 | 37,950.00 | 37,600.00 | 37,650.00 | 37,650.00 | 0.13% | 1,099,398 |
| Nov 21, 2025 | 37,900.00 | 37,900.00 | 37,400.00 | 37,600.00 | 37,600.00 | -0.92% | 1,248,672 |
| Nov 20, 2025 | 38,200.00 | 38,200.00 | 37,900.00 | 37,950.00 | 37,950.00 | -0.39% | 1,469,342 |
| Nov 19, 2025 | 38,300.00 | 38,450.00 | 38,100.00 | 38,100.00 | 38,100.00 | -0.78% | 1,304,368 |
| Nov 18, 2025 | 38,500.00 | 38,500.00 | 38,250.00 | 38,400.00 | 38,400.00 | - | 1,453,818 |
| Nov 17, 2025 | 38,350.00 | 38,550.00 | 38,300.00 | 38,400.00 | 38,400.00 | 0.13% | 1,427,085 |
| Nov 14, 2025 | 38,200.00 | 38,500.00 | 38,200.00 | 38,350.00 | 38,350.00 | 0.13% | 2,234,580 |
| Nov 13, 2025 | 38,250.00 | 38,450.00 | 38,000.00 | 38,300.00 | 38,300.00 | 0.13% | 1,944,401 |
| Nov 12, 2025 | 38,200.00 | 38,400.00 | 37,800.00 | 38,250.00 | 38,250.00 | 0.66% | 2,032,983 |
| Nov 11, 2025 | 37,600.00 | 38,150.00 | 37,600.00 | 38,000.00 | 38,000.00 | 1.60% | 2,395,129 |
| Nov 10, 2025 | 37,500.00 | 38,000.00 | 37,300.00 | 37,400.00 | 37,400.00 | -0.27% | 2,340,902 |
| Nov 7, 2025 | 38,350.00 | 38,650.00 | 37,450.00 | 37,500.00 | 37,500.00 | -2.60% | 3,223,435 |
| Nov 6, 2025 | 38,700.00 | 38,900.00 | 38,350.00 | 38,500.00 | 38,500.00 | -0.39% | 2,395,114 |
| Nov 5, 2025 | 37,600.00 | 38,800.00 | 37,600.00 | 38,650.00 | 38,650.00 | 1.98% | 3,950,153 |
| Nov 4, 2025 | 37,100.00 | 38,000.00 | 36,900.00 | 37,900.00 | 37,900.00 | 2.16% | 3,905,758 |
| Nov 3, 2025 | 37,600.00 | 37,800.00 | 37,100.00 | 37,100.00 | 37,100.00 | -0.80% | 2,456,567 |
| Oct 31, 2025 | 38,000.00 | 38,000.00 | 37,400.00 | 37,400.00 | 37,400.00 | -1.32% | 2,378,179 |
| Oct 30, 2025 | 37,950.00 | 38,250.00 | 37,600.00 | 37,900.00 | 37,900.00 | 0.26% | 2,602,763 |
| Oct 29, 2025 | 37,500.00 | 37,900.00 | 37,300.00 | 37,800.00 | 37,800.00 | 1.89% | 3,207,848 |
| Oct 28, 2025 | 36,600.00 | 37,150.00 | 36,600.00 | 37,100.00 | 37,100.00 | 1.64% | 2,796,558 |
| Oct 27, 2025 | 36,950.00 | 37,200.00 | 36,500.00 | 36,500.00 | 36,500.00 | -1.08% | 2,067,006 |
| Oct 24, 2025 | 37,000.00 | 37,100.00 | 36,200.00 | 36,900.00 | 36,900.00 | - | 3,495,261 |
| Oct 23, 2025 | 37,000.00 | 37,450.00 | 36,850.00 | 36,900.00 | 36,900.00 | -0.81% | 2,710,914 |
| Oct 22, 2025 | 37,500.00 | 37,500.00 | 36,500.00 | 37,200.00 | 37,200.00 | 0.40% | 3,978,223 |
| Oct 21, 2025 | 36,550.00 | 37,500.00 | 36,550.00 | 37,050.00 | 37,050.00 | 1.51% | 4,508,893 |
| Oct 20, 2025 | 38,950.00 | 39,050.00 | 36,500.00 | 36,500.00 | 36,500.00 | -6.53% | 7,402,866 |
| Oct 17, 2025 | 39,750.00 | 39,800.00 | 39,050.00 | 39,050.00 | 39,050.00 | -1.76% | 4,180,594 |
| Oct 16, 2025 | 39,350.00 | 39,750.00 | 39,200.00 | 39,750.00 | 39,750.00 | 1.02% | 3,816,264 |
| Oct 15, 2025 | 39,700.00 | 40,150.00 | 39,350.00 | 39,350.00 | 39,350.00 | -0.63% | 4,335,312 |
| Oct 14, 2025 | 40,600.00 | 40,750.00 | 39,600.00 | 39,600.00 | 39,600.00 | -3.18% | 7,731,694 |
| Oct 13, 2025 | 41,000.00 | 41,150.00 | 40,750.00 | 40,900.00 | 40,450.00 | -0.73% | 4,565,180 |
| Oct 10, 2025 | 40,900.00 | 41,500.00 | 40,900.00 | 41,200.00 | 40,746.70 | 0.98% | 6,799,562 |
| Oct 9, 2025 | 40,550.00 | 40,950.00 | 40,400.00 | 40,800.00 | 40,351.10 | 0.87% | 4,351,594 |
| Oct 8, 2025 | 40,900.00 | 40,900.00 | 40,250.00 | 40,450.00 | 40,004.95 | -0.12% | 4,608,072 |
| Oct 7, 2025 | 41,000.00 | 41,000.00 | 40,450.00 | 40,500.00 | 40,054.40 | -0.61% | 2,421,949 |
| Oct 6, 2025 | 40,300.00 | 40,900.00 | 40,050.00 | 40,750.00 | 40,301.65 | 2.39% | 3,062,236 |
| Oct 3, 2025 | 40,000.00 | 40,150.00 | 39,800.00 | 39,800.00 | 39,362.10 | -0.75% | 2,518,841 |
| Oct 2, 2025 | 40,150.00 | 40,700.00 | 40,000.00 | 40,100.00 | 39,658.80 | 0.12% | 3,009,706 |
| Oct 1, 2025 | 40,000.00 | 40,650.00 | 39,800.00 | 40,050.00 | 39,609.35 | 0.13% | 2,221,536 |
| Sep 30, 2025 | 40,200.00 | 40,550.00 | 39,600.00 | 40,000.00 | 39,559.90 | -0.74% | 3,687,433 |
| Sep 29, 2025 | 40,250.00 | 40,550.00 | 40,100.00 | 40,300.00 | 39,856.60 | -0.62% | 2,112,994 |