Joint Stock Commercial Bank for Investment and Development of Vietnam (HOSE:BID)
Vietnam · Delayed Price · Currency is VND 43,000
-800 (-1.83%)
At close: May 22, 2026
HOSE:BID Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 43,850.00 | 43,850.00 | 42,650.00 | 43,000.00 | 43,000.00 | -1.83% | 6,386,788 |
| May 21, 2026 | 44,400.00 | 44,700.00 | 43,500.00 | 43,800.00 | 43,800.00 | -0.23% | 7,413,270 |
| May 20, 2026 | 43,750.00 | 44,200.00 | 41,900.00 | 43,900.00 | 43,900.00 | -0.79% | 10,357,654 |
| May 19, 2026 | 45,400.00 | 46,400.00 | 43,200.00 | 44,250.00 | 44,250.00 | -2.32% | 19,532,740 |
| May 18, 2026 | 42,800.00 | 45,500.00 | 42,200.00 | 45,300.00 | 45,300.00 | 5.47% | 17,506,769 |
| May 15, 2026 | 44,000.00 | 44,000.00 | 42,850.00 | 42,950.00 | 42,950.00 | -1.38% | 10,547,750 |
| May 14, 2026 | 42,900.00 | 44,250.00 | 42,850.00 | 43,550.00 | 43,550.00 | 1.75% | 11,241,594 |
| May 13, 2026 | 41,800.00 | 43,000.00 | 41,150.00 | 42,800.00 | 42,800.00 | 2.51% | 15,244,930 |
| May 12, 2026 | 41,550.00 | 41,750.00 | 41,050.00 | 41,750.00 | 41,750.00 | 0.60% | 6,339,497 |
| May 11, 2026 | 42,700.00 | 42,700.00 | 41,500.00 | 41,500.00 | 41,500.00 | -2.12% | 6,570,342 |
| May 8, 2026 | 40,850.00 | 42,800.00 | 40,850.00 | 42,400.00 | 42,400.00 | 3.79% | 23,949,070 |
| May 7, 2026 | 41,200.00 | 41,300.00 | 40,800.00 | 40,850.00 | 40,850.00 | -0.12% | 7,674,111 |
| May 6, 2026 | 40,700.00 | 41,000.00 | 40,550.00 | 40,900.00 | 40,900.00 | 0.86% | 4,505,645 |
| May 5, 2026 | 40,600.00 | 40,800.00 | 40,200.00 | 40,550.00 | 40,550.00 | -0.73% | 3,624,213 |
| May 4, 2026 | 40,400.00 | 41,300.00 | 40,100.00 | 40,850.00 | 40,850.00 | 1.87% | 6,502,016 |
| Apr 29, 2026 | 40,200.00 | 40,350.00 | 39,700.00 | 40,100.00 | 40,100.00 | -0.12% | 6,733,587 |
| Apr 28, 2026 | 40,900.00 | 41,100.00 | 40,050.00 | 40,150.00 | 40,150.00 | -1.47% | 6,611,901 |
| Apr 24, 2026 | 41,600.00 | 41,650.00 | 40,750.00 | 40,750.00 | 40,750.00 | -2.04% | 4,712,655 |
| Apr 23, 2026 | 40,250.00 | 43,050.00 | 40,250.00 | 41,600.00 | 41,600.00 | 3.35% | 23,991,273 |
| Apr 22, 2026 | 40,600.00 | 40,600.00 | 40,200.00 | 40,250.00 | 40,250.00 | -0.37% | 3,617,584 |
| Apr 21, 2026 | 40,750.00 | 41,300.00 | 40,400.00 | 40,400.00 | 40,400.00 | -0.37% | 8,011,158 |
| Apr 20, 2026 | 40,450.00 | 40,750.00 | 40,250.00 | 40,550.00 | 40,550.00 | 0.62% | 6,000,107 |
| Apr 17, 2026 | 40,300.00 | 40,700.00 | 40,100.00 | 40,300.00 | 40,300.00 | 0.25% | 5,795,955 |
| Apr 16, 2026 | 40,400.00 | 40,600.00 | 40,150.00 | 40,200.00 | 40,200.00 | -0.25% | 4,301,963 |
| Apr 15, 2026 | 40,750.00 | 41,000.00 | 40,300.00 | 40,300.00 | 40,300.00 | -0.25% | 6,325,383 |
| Apr 14, 2026 | 40,750.00 | 40,850.00 | 40,250.00 | 40,400.00 | 40,400.00 | 0.12% | 5,573,346 |
| Apr 13, 2026 | 40,500.00 | 40,750.00 | 40,250.00 | 40,350.00 | 40,350.00 | -1.10% | 5,801,576 |
| Apr 10, 2026 | 41,100.00 | 41,950.00 | 40,650.00 | 40,800.00 | 40,800.00 | 0.49% | 9,004,455 |
| Apr 9, 2026 | 41,000.00 | 41,150.00 | 40,500.00 | 40,600.00 | 40,600.00 | -2.05% | 8,147,849 |
| Apr 8, 2026 | 40,500.00 | 41,450.00 | 40,050.00 | 41,450.00 | 41,450.00 | 5.20% | 15,585,040 |
| Apr 7, 2026 | 39,400.00 | 39,500.00 | 39,000.00 | 39,400.00 | 39,400.00 | 0.13% | 4,822,964 |
| Apr 6, 2026 | 39,050.00 | 39,400.00 | 38,650.00 | 39,350.00 | 39,350.00 | 0.77% | 6,183,125 |
| Apr 3, 2026 | 39,700.00 | 39,750.00 | 39,050.00 | 39,050.00 | 39,050.00 | -1.64% | 7,286,563 |
| Apr 2, 2026 | 40,000.00 | 40,000.00 | 39,400.00 | 39,700.00 | 39,700.00 | -1.37% | 7,067,472 |
| Apr 1, 2026 | 40,000.00 | 40,600.00 | 39,700.00 | 40,250.00 | 40,250.00 | 2.16% | 10,835,644 |
| Mar 31, 2026 | 39,600.00 | 39,800.00 | 39,100.00 | 39,400.00 | 39,400.00 | -0.13% | 7,306,893 |
| Mar 30, 2026 | 39,100.00 | 39,550.00 | 38,950.00 | 39,450.00 | 39,450.00 | -1.00% | 6,545,719 |
| Mar 27, 2026 | 38,900.00 | 39,900.00 | 38,900.00 | 39,850.00 | 39,850.00 | 2.44% | 8,203,748 |
| Mar 26, 2026 | 39,500.00 | 39,700.00 | 38,900.00 | 38,900.00 | 38,900.00 | -1.52% | 6,627,788 |
| Mar 25, 2026 | 39,500.00 | 39,650.00 | 38,900.00 | 39,500.00 | 39,500.00 | 1.02% | 8,777,047 |
| Mar 24, 2026 | 39,300.00 | 39,600.00 | 38,500.00 | 39,100.00 | 39,100.00 | 1.69% | 6,998,295 |
| Mar 23, 2026 | 39,400.00 | 39,450.00 | 38,100.00 | 38,450.00 | 38,450.00 | -3.27% | 10,627,380 |
| Mar 20, 2026 | 40,650.00 | 41,100.00 | 39,600.00 | 39,750.00 | 39,750.00 | -2.21% | 10,230,940 |
| Mar 19, 2026 | 40,900.00 | 41,100.00 | 40,100.00 | 40,650.00 | 40,650.00 | -1.57% | 6,402,322 |
| Mar 18, 2026 | 41,100.00 | 43,000.00 | 41,000.00 | 41,300.00 | 41,300.00 | 2.10% | 14,684,200 |
| Mar 17, 2026 | 40,800.00 | 41,300.00 | 40,350.00 | 40,450.00 | 40,450.00 | 0.37% | 7,252,137 |
| Mar 16, 2026 | 40,500.00 | 41,200.00 | 40,000.00 | 40,300.00 | 40,300.00 | -0.86% | 5,233,935 |
| Mar 13, 2026 | 40,600.00 | 41,250.00 | 39,950.00 | 40,650.00 | 40,650.00 | -0.25% | 8,131,862 |
| Mar 12, 2026 | 41,800.00 | 41,900.00 | 40,650.00 | 40,750.00 | 40,750.00 | -2.28% | 6,670,718 |
| Mar 11, 2026 | 41,300.00 | 42,350.00 | 41,300.00 | 41,700.00 | 41,700.00 | -0.24% | 6,166,949 |