Joint Stock Commercial Bank for Investment and Development of Vietnam (HOSE:BID)
Vietnam
· Delayed Price · Currency is VND 43,550
-850 (-1.91%)
At close: Mar 6, 2026
HOSE:BID Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 40,550.00 | 41,000.00 | 40,550.00 | 40,550.00 | 40,550.00 | -6.89% | 6,162,007 |
| Mar 6, 2026 | 44,000.00 | 45,000.00 | 43,000.00 | 43,550.00 | 43,550.00 | -1.91% | 5,500,130 |
| Mar 5, 2026 | 46,100.00 | 46,100.00 | 44,400.00 | 44,400.00 | 44,400.00 | -2.63% | 6,076,832 |
| Mar 4, 2026 | 43,400.00 | 45,600.00 | 43,400.00 | 45,600.00 | 45,600.00 | 4.71% | 10,808,970 |
| Mar 3, 2026 | 45,100.00 | 45,900.00 | 43,500.00 | 43,550.00 | 43,550.00 | -3.65% | 15,219,670 |
| Mar 2, 2026 | 46,050.00 | 47,400.00 | 45,200.00 | 45,200.00 | 45,200.00 | -5.64% | 11,761,480 |
| Feb 27, 2026 | 48,450.00 | 49,100.00 | 47,500.00 | 47,900.00 | 47,900.00 | -1.14% | 6,528,569 |
| Feb 26, 2026 | 48,550.00 | 48,900.00 | 47,750.00 | 48,450.00 | 48,450.00 | -0.10% | 4,762,276 |
| Feb 25, 2026 | 48,950.00 | 49,950.00 | 48,500.00 | 48,500.00 | 48,500.00 | -0.51% | 8,476,872 |
| Feb 24, 2026 | 49,450.00 | 49,450.00 | 48,450.00 | 48,750.00 | 48,750.00 | -0.71% | 5,817,281 |
| Feb 23, 2026 | 47,600.00 | 49,700.00 | 47,150.00 | 49,100.00 | 49,100.00 | 4.69% | 7,653,518 |
| Feb 13, 2026 | 47,550.00 | 47,700.00 | 46,800.00 | 46,900.00 | 46,900.00 | -1.37% | 6,865,914 |
| Feb 12, 2026 | 48,300.00 | 48,500.00 | 47,350.00 | 47,550.00 | 47,550.00 | -1.96% | 5,004,089 |
| Feb 11, 2026 | 46,550.00 | 48,750.00 | 46,100.00 | 48,500.00 | 48,500.00 | 2.97% | 8,801,558 |
| Feb 10, 2026 | 50,200.00 | 50,500.00 | 47,100.00 | 47,100.00 | 47,100.00 | -6.92% | 23,128,590 |
| Feb 9, 2026 | 51,800.00 | 51,800.00 | 50,600.00 | 50,600.00 | 50,600.00 | -1.56% | 3,605,950 |
| Feb 6, 2026 | 50,700.00 | 52,300.00 | 50,700.00 | 51,400.00 | 51,400.00 | -0.19% | 10,107,884 |
| Feb 5, 2026 | 53,000.00 | 53,300.00 | 51,500.00 | 51,500.00 | 51,500.00 | -2.83% | 9,857,856 |
| Feb 4, 2026 | 54,000.00 | 54,400.00 | 52,600.00 | 53,000.00 | 53,000.00 | -2.03% | 9,767,385 |
| Feb 3, 2026 | 55,700.00 | 56,500.00 | 54,000.00 | 54,100.00 | 54,100.00 | -1.64% | 11,674,418 |
| Feb 2, 2026 | 53,800.00 | 55,200.00 | 52,100.00 | 55,000.00 | 55,000.00 | 2.04% | 12,085,950 |
| Jan 30, 2026 | 52,300.00 | 54,500.00 | 51,900.00 | 53,900.00 | 53,900.00 | 3.85% | 13,867,652 |
| Jan 29, 2026 | 51,800.00 | 52,800.00 | 51,000.00 | 51,900.00 | 51,900.00 | - | 7,089,980 |
| Jan 28, 2026 | 53,400.00 | 55,900.00 | 51,400.00 | 51,900.00 | 51,900.00 | -1.33% | 17,925,315 |
| Jan 27, 2026 | 52,500.00 | 52,800.00 | 49,500.00 | 52,600.00 | 52,600.00 | 0.19% | 12,627,740 |
| Jan 26, 2026 | 51,000.00 | 52,600.00 | 50,800.00 | 52,500.00 | 52,500.00 | 3.35% | 13,230,480 |
| Jan 23, 2026 | 51,800.00 | 52,800.00 | 50,700.00 | 50,800.00 | 50,800.00 | -2.31% | 10,145,172 |
| Jan 22, 2026 | 53,500.00 | 56,600.00 | 51,600.00 | 52,000.00 | 52,000.00 | -1.89% | 18,184,780 |
| Jan 21, 2026 | 52,600.00 | 53,900.00 | 51,100.00 | 53,000.00 | 53,000.00 | -0.38% | 12,012,870 |
| Jan 20, 2026 | 52,900.00 | 55,300.00 | 52,200.00 | 53,200.00 | 53,200.00 | 2.31% | 16,968,400 |
| Jan 19, 2026 | 51,100.00 | 52,600.00 | 50,500.00 | 52,000.00 | 52,000.00 | 1.76% | 9,461,542 |
| Jan 16, 2026 | 51,000.00 | 54,200.00 | 50,400.00 | 51,100.00 | 51,100.00 | 0.79% | 14,126,650 |
| Jan 15, 2026 | 52,600.00 | 54,000.00 | 50,700.00 | 50,700.00 | 50,700.00 | -6.97% | 25,499,530 |
| Jan 14, 2026 | 50,800.00 | 54,500.00 | 50,200.00 | 54,500.00 | 54,500.00 | 6.86% | 17,792,780 |
| Jan 13, 2026 | 49,350.00 | 51,600.00 | 48,600.00 | 51,000.00 | 51,000.00 | 3.55% | 22,036,915 |
| Jan 12, 2026 | 47,900.00 | 49,250.00 | 47,000.00 | 49,250.00 | 49,250.00 | 6.95% | 7,836,994 |
| Jan 9, 2026 | 43,800.00 | 46,050.00 | 43,700.00 | 46,050.00 | 46,050.00 | 6.97% | 22,963,030 |
| Jan 8, 2026 | 41,300.00 | 43,800.00 | 40,900.00 | 43,050.00 | 43,050.00 | 5.13% | 27,750,670 |
| Jan 7, 2026 | 39,500.00 | 41,400.00 | 39,500.00 | 40,950.00 | 40,950.00 | 5.27% | 13,422,090 |
| Jan 6, 2026 | 38,300.00 | 38,900.00 | 37,800.00 | 38,900.00 | 38,900.00 | 1.17% | 4,858,022 |
| Jan 5, 2026 | 38,850.00 | 38,900.00 | 37,900.00 | 38,450.00 | 38,450.00 | -1.16% | 3,888,833 |
| Dec 31, 2025 | 39,500.00 | 39,550.00 | 38,900.00 | 38,900.00 | 38,900.00 | -1.27% | 1,633,434 |
| Dec 30, 2025 | 38,800.00 | 39,850.00 | 38,650.00 | 39,400.00 | 39,400.00 | 1.55% | 5,384,246 |
| Dec 29, 2025 | 38,800.00 | 38,900.00 | 38,600.00 | 38,800.00 | 38,800.00 | - | 1,647,245 |
| Dec 26, 2025 | 38,450.00 | 38,800.00 | 38,000.00 | 38,800.00 | 38,800.00 | - | 2,659,982 |
| Dec 25, 2025 | 38,400.00 | 38,950.00 | 38,350.00 | 38,800.00 | 38,800.00 | 1.04% | 3,728,604 |
| Dec 24, 2025 | 38,000.00 | 38,450.00 | 37,800.00 | 38,400.00 | 38,400.00 | 1.05% | 1,988,052 |
| Dec 23, 2025 | 38,500.00 | 38,800.00 | 37,900.00 | 38,000.00 | 38,000.00 | -1.04% | 1,922,069 |
| Dec 22, 2025 | 37,700.00 | 38,450.00 | 37,650.00 | 38,400.00 | 38,400.00 | 1.86% | 2,719,605 |
| Dec 19, 2025 | 38,000.00 | 38,150.00 | 37,600.00 | 37,700.00 | 37,700.00 | -0.79% | 2,098,941 |
| Dec 18, 2025 | 38,100.00 | 38,300.00 | 37,900.00 | 38,000.00 | 38,000.00 | - | 1,240,461 |
| Dec 17, 2025 | 37,450.00 | 38,500.00 | 37,450.00 | 38,000.00 | 38,000.00 | 1.60% | 4,134,081 |
| Dec 16, 2025 | 37,100.00 | 37,750.00 | 36,850.00 | 37,400.00 | 37,400.00 | 1.08% | 2,062,304 |
| Dec 15, 2025 | 37,050.00 | 37,150.00 | 36,900.00 | 37,000.00 | 37,000.00 | - | 1,245,355 |
| Dec 12, 2025 | 37,700.00 | 37,700.00 | 37,000.00 | 37,000.00 | 37,000.00 | -1.60% | 1,880,698 |
| Dec 11, 2025 | 37,700.00 | 38,100.00 | 37,600.00 | 37,600.00 | 37,600.00 | -0.27% | 1,135,317 |
| Dec 10, 2025 | 37,500.00 | 37,900.00 | 37,450.00 | 37,700.00 | 37,700.00 | 0.67% | 1,904,108 |
| Dec 9, 2025 | 37,500.00 | 37,950.00 | 37,100.00 | 37,450.00 | 37,450.00 | -0.13% | 3,267,168 |
| Dec 8, 2025 | 37,800.00 | 37,950.00 | 37,450.00 | 37,500.00 | 37,500.00 | -0.79% | 1,709,833 |
| 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 |