Joint Stock Commercial Bank for Investment and Development of Vietnam (HOSE:BID)
Vietnam · Delayed Price · Currency is VND 43,250
+950 (2.25%)
At close: Aug 22, 2025
HOSE:BID Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 42,400.00 | 45,100.00 | 41,950.00 | 43,250.00 | 43,250.00 | 2.25% | 22,755,890 |
| Aug 21, 2025 | 41,000.00 | 42,600.00 | 40,900.00 | 42,300.00 | 42,300.00 | 3.93% | 17,546,720 |
| Aug 20, 2025 | 41,000.00 | 41,850.00 | 39,600.00 | 40,700.00 | 40,700.00 | -0.37% | 14,551,910 |
| Aug 19, 2025 | 40,900.00 | 41,500.00 | 40,700.00 | 40,850.00 | 40,850.00 | 0.12% | 9,921,809 |
| Aug 18, 2025 | 41,050.00 | 41,300.00 | 40,600.00 | 40,800.00 | 40,800.00 | -0.49% | 7,516,768 |
| Aug 15, 2025 | 42,600.00 | 42,600.00 | 40,700.00 | 41,000.00 | 41,000.00 | -2.73% | 14,384,370 |
| Aug 14, 2025 | 41,600.00 | 42,650.00 | 41,150.00 | 42,150.00 | 42,150.00 | 1.93% | 14,951,170 |
| Aug 13, 2025 | 41,800.00 | 41,800.00 | 40,300.00 | 41,350.00 | 41,350.00 | -0.36% | 11,838,780 |
| Aug 12, 2025 | 40,500.00 | 41,950.00 | 40,450.00 | 41,500.00 | 41,500.00 | 3.23% | 15,522,030 |
| Aug 11, 2025 | 40,000.00 | 40,600.00 | 39,600.00 | 40,200.00 | 40,200.00 | 1.26% | 11,402,010 |
| Aug 8, 2025 | 41,000.00 | 41,000.00 | 39,350.00 | 39,700.00 | 39,700.00 | -1.85% | 16,705,730 |
| Aug 7, 2025 | 39,700.00 | 40,500.00 | 39,500.00 | 40,450.00 | 40,450.00 | 2.41% | 12,295,920 |
| Aug 6, 2025 | 39,000.00 | 39,900.00 | 38,950.00 | 39,500.00 | 39,500.00 | 1.94% | 7,050,744 |
| Aug 5, 2025 | 38,400.00 | 40,200.00 | 38,200.00 | 38,750.00 | 38,750.00 | 1.84% | 28,571,620 |
| Aug 4, 2025 | 37,200.00 | 38,250.00 | 37,200.00 | 38,050.00 | 38,050.00 | 2.28% | 4,471,310 |
| Aug 1, 2025 | 37,850.00 | 38,300.00 | 37,100.00 | 37,200.00 | 37,200.00 | -1.72% | 7,053,772 |
| Jul 31, 2025 | 38,500.00 | 38,500.00 | 37,500.00 | 37,850.00 | 37,850.00 | -0.66% | 6,296,151 |
| Jul 30, 2025 | 37,400.00 | 38,800.00 | 37,300.00 | 38,100.00 | 38,100.00 | 1.87% | 9,678,914 |
| Jul 29, 2025 | 39,650.00 | 39,650.00 | 37,400.00 | 37,400.00 | 37,400.00 | -5.08% | 15,409,890 |
| Jul 28, 2025 | 39,100.00 | 39,800.00 | 38,900.00 | 39,400.00 | 39,400.00 | 1.42% | 11,431,900 |
| Jul 25, 2025 | 39,100.00 | 39,100.00 | 38,750.00 | 38,850.00 | 38,850.00 | - | 6,294,216 |
| Jul 24, 2025 | 39,000.00 | 39,650.00 | 38,700.00 | 38,850.00 | 38,850.00 | 0.39% | 10,961,180 |
| Jul 23, 2025 | 39,100.00 | 39,200.00 | 38,550.00 | 38,700.00 | 38,700.00 | -0.51% | 6,989,454 |
| Jul 22, 2025 | 38,050.00 | 39,300.00 | 38,000.00 | 38,900.00 | 38,900.00 | 2.10% | 10,831,700 |
| Jul 21, 2025 | 38,450.00 | 38,650.00 | 38,050.00 | 38,100.00 | 38,100.00 | -0.65% | 6,908,093 |
| Jul 18, 2025 | 38,300.00 | 38,800.00 | 38,000.00 | 38,350.00 | 38,350.00 | 0.13% | 9,042,229 |
| Jul 17, 2025 | 38,800.00 | 38,800.00 | 38,150.00 | 38,300.00 | 38,300.00 | -0.26% | 5,885,877 |
| Jul 16, 2025 | 37,900.00 | 38,400.00 | 37,850.00 | 38,400.00 | 38,400.00 | 0.79% | 7,526,531 |
| Jul 15, 2025 | 38,600.00 | 38,750.00 | 38,100.00 | 38,100.00 | 38,100.00 | -1.42% | 5,792,793 |
| Jul 14, 2025 | 38,500.00 | 39,350.00 | 38,300.00 | 38,650.00 | 38,650.00 | 0.91% | 8,317,344 |
| Jul 11, 2025 | 38,250.00 | 38,650.00 | 38,150.00 | 38,300.00 | 38,300.00 | 0.13% | 8,722,310 |
| Jul 10, 2025 | 38,500.00 | 38,700.00 | 38,050.00 | 38,250.00 | 38,250.00 | 0.13% | 7,859,790 |
| Jul 9, 2025 | 37,650.00 | 38,450.00 | 37,500.00 | 38,200.00 | 38,200.00 | 1.87% | 11,224,800 |
| Jul 8, 2025 | 37,200.00 | 37,500.00 | 37,000.00 | 37,500.00 | 37,500.00 | 0.81% | 7,827,451 |
| Jul 7, 2025 | 36,650.00 | 37,200.00 | 36,650.00 | 37,200.00 | 37,200.00 | 1.78% | 11,244,680 |
| Jul 4, 2025 | 36,450.00 | 36,700.00 | 36,300.00 | 36,550.00 | 36,550.00 | 0.69% | 4,211,085 |
| Jul 3, 2025 | 36,500.00 | 36,800.00 | 36,150.00 | 36,300.00 | 36,300.00 | -0.27% | 6,061,507 |
| Jul 2, 2025 | 36,600.00 | 36,650.00 | 36,300.00 | 36,400.00 | 36,400.00 | -0.55% | 3,756,213 |
| Jul 1, 2025 | 36,350.00 | 36,850.00 | 36,250.00 | 36,600.00 | 36,600.00 | 0.83% | 7,019,449 |
| Jun 30, 2025 | 36,350.00 | 36,350.00 | 36,200.00 | 36,300.00 | 36,300.00 | 0.55% | 4,553,539 |
| Jun 27, 2025 | 35,700.00 | 36,650.00 | 35,700.00 | 36,100.00 | 36,100.00 | 1.12% | 8,303,279 |
| Jun 26, 2025 | 35,900.00 | 35,950.00 | 35,600.00 | 35,700.00 | 35,700.00 | -0.42% | 2,341,386 |
| Jun 25, 2025 | 36,050.00 | 36,250.00 | 35,850.00 | 35,850.00 | 35,850.00 | -0.42% | 3,398,132 |
| Jun 24, 2025 | 36,050.00 | 36,200.00 | 35,700.00 | 36,000.00 | 36,000.00 | 0.42% | 4,419,949 |
| Jun 23, 2025 | 35,650.00 | 36,000.00 | 35,550.00 | 35,850.00 | 35,850.00 | -0.42% | 2,362,599 |
| Jun 20, 2025 | 35,800.00 | 36,400.00 | 35,800.00 | 36,000.00 | 36,000.00 | 0.56% | 5,987,380 |
| Jun 19, 2025 | 35,700.00 | 35,900.00 | 35,500.00 | 35,800.00 | 35,800.00 | 0.42% | 1,874,990 |
| Jun 18, 2025 | 35,900.00 | 36,050.00 | 35,600.00 | 35,650.00 | 35,650.00 | -0.70% | 2,599,974 |
| Jun 17, 2025 | 36,000.00 | 36,200.00 | 35,850.00 | 35,900.00 | 35,900.00 | 0.14% | 3,749,543 |
| Jun 16, 2025 | 35,550.00 | 35,900.00 | 35,450.00 | 35,850.00 | 35,850.00 | 0.84% | 2,710,730 |