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 |
| Sep 26, 2025 | 40,800.00 | 41,150.00 | 40,550.00 | 40,550.00 | 40,103.85 | -0.86% | 2,298,181 |
| Sep 25, 2025 | 41,150.00 | 41,150.00 | 40,800.00 | 40,900.00 | 40,450.00 | -0.73% | 2,011,804 |
| Sep 24, 2025 | 40,850.00 | 41,200.00 | 40,200.00 | 41,200.00 | 40,746.70 | 0.86% | 4,717,576 |
| Sep 23, 2025 | 40,700.00 | 40,900.00 | 40,500.00 | 40,850.00 | 40,400.55 | -0.37% | 3,469,273 |
| Sep 22, 2025 | 40,200.00 | 41,000.00 | 39,600.00 | 41,000.00 | 40,548.90 | 3.02% | 7,999,102 |
| Sep 19, 2025 | 41,100.00 | 41,200.00 | 39,800.00 | 39,800.00 | 39,362.10 | -2.45% | 6,164,516 |
| Sep 18, 2025 | 41,000.00 | 41,450.00 | 40,550.00 | 40,800.00 | 40,351.10 | -0.49% | 4,689,947 |
| Sep 17, 2025 | 42,000.00 | 42,400.00 | 41,000.00 | 41,000.00 | 40,548.90 | -2.50% | 3,704,769 |
| Sep 16, 2025 | 42,500.00 | 42,700.00 | 42,000.00 | 42,050.00 | 41,587.35 | -0.36% | 7,347,121 |
| Sep 15, 2025 | 41,050.00 | 42,200.00 | 41,050.00 | 42,200.00 | 41,735.70 | 3.05% | 7,336,285 |
| Sep 12, 2025 | 40,800.00 | 41,250.00 | 40,800.00 | 40,950.00 | 40,499.45 | 0.74% | 3,323,775 |
| Sep 11, 2025 | 40,800.00 | 40,800.00 | 39,850.00 | 40,650.00 | 40,202.75 | -0.12% | 5,788,567 |
| Sep 10, 2025 | 40,700.00 | 41,350.00 | 40,550.00 | 40,700.00 | 40,252.20 | 0.12% | 5,477,094 |
| Sep 9, 2025 | 40,650.00 | 41,000.00 | 40,350.00 | 40,650.00 | 40,202.75 | - | 4,255,722 |
| Sep 8, 2025 | 41,700.00 | 41,850.00 | 40,650.00 | 40,650.00 | 40,202.75 | -3.10% | 9,063,040 |
| Sep 5, 2025 | 43,600.00 | 43,600.00 | 41,950.00 | 41,950.00 | 41,488.45 | -3.34% | 13,496,310 |
| Sep 4, 2025 | 43,750.00 | 43,950.00 | 43,150.00 | 43,400.00 | 42,922.49 | -0.23% | 7,242,273 |
| Sep 3, 2025 | 43,100.00 | 43,900.00 | 42,050.00 | 43,500.00 | 43,021.39 | 1.52% | 11,458,500 |
| Aug 29, 2025 | 42,700.00 | 43,600.00 | 42,500.00 | 42,850.00 | 42,378.55 | 0.82% | 10,429,050 |
| Aug 28, 2025 | 43,050.00 | 43,250.00 | 42,250.00 | 42,500.00 | 42,032.40 | -0.70% | 5,846,508 |
| Aug 27, 2025 | 42,150.00 | 44,500.00 | 41,850.00 | 42,800.00 | 42,329.10 | 2.39% | 14,883,930 |
| Aug 26, 2025 | 41,000.00 | 41,850.00 | 40,550.00 | 41,800.00 | 41,340.10 | 1.95% | 11,182,150 |
| Aug 25, 2025 | 43,900.00 | 43,900.00 | 41,000.00 | 41,000.00 | 40,548.90 | -5.20% | 11,320,760 |
| Aug 22, 2025 | 42,400.00 | 45,100.00 | 41,950.00 | 43,250.00 | 42,774.14 | 2.25% | 22,755,890 |
| Aug 21, 2025 | 41,000.00 | 42,600.00 | 40,900.00 | 42,300.00 | 41,834.60 | 3.93% | 17,546,720 |
| Aug 20, 2025 | 41,000.00 | 41,850.00 | 39,600.00 | 40,700.00 | 40,252.20 | -0.37% | 14,551,910 |
| Aug 19, 2025 | 40,900.00 | 41,500.00 | 40,700.00 | 40,850.00 | 40,400.55 | 0.12% | 9,921,809 |
| Aug 18, 2025 | 41,050.00 | 41,300.00 | 40,600.00 | 40,800.00 | 40,351.10 | -0.49% | 7,516,768 |
| Aug 15, 2025 | 42,600.00 | 42,600.00 | 40,700.00 | 41,000.00 | 40,548.90 | -2.73% | 14,384,370 |
| Aug 14, 2025 | 41,600.00 | 42,650.00 | 41,150.00 | 42,150.00 | 41,686.25 | 1.93% | 14,951,170 |
| Aug 13, 2025 | 41,800.00 | 41,800.00 | 40,300.00 | 41,350.00 | 40,895.05 | -0.36% | 11,838,780 |
| Aug 12, 2025 | 40,500.00 | 41,950.00 | 40,450.00 | 41,500.00 | 41,043.40 | 3.23% | 15,522,030 |
| Aug 11, 2025 | 40,000.00 | 40,600.00 | 39,600.00 | 40,200.00 | 39,757.70 | 1.26% | 11,402,010 |
| Aug 8, 2025 | 41,000.00 | 41,000.00 | 39,350.00 | 39,700.00 | 39,263.20 | -1.85% | 16,705,730 |
| Aug 7, 2025 | 39,700.00 | 40,500.00 | 39,500.00 | 40,450.00 | 40,004.95 | 2.41% | 12,295,920 |
| Aug 6, 2025 | 39,000.00 | 39,900.00 | 38,950.00 | 39,500.00 | 39,065.40 | 1.94% | 7,050,744 |
| Aug 5, 2025 | 38,400.00 | 40,200.00 | 38,200.00 | 38,750.00 | 38,323.66 | 1.84% | 28,571,620 |
| Aug 4, 2025 | 37,200.00 | 38,250.00 | 37,200.00 | 38,050.00 | 37,631.36 | 2.28% | 4,471,310 |
| Aug 1, 2025 | 37,850.00 | 38,300.00 | 37,100.00 | 37,200.00 | 36,790.71 | -1.72% | 7,053,772 |
| Jul 31, 2025 | 38,500.00 | 38,500.00 | 37,500.00 | 37,850.00 | 37,433.56 | -0.66% | 6,296,151 |
| Jul 30, 2025 | 37,400.00 | 38,800.00 | 37,300.00 | 38,100.00 | 37,680.81 | 1.87% | 9,678,914 |
| Jul 29, 2025 | 39,650.00 | 39,650.00 | 37,400.00 | 37,400.00 | 36,988.51 | -5.08% | 15,409,890 |
| Jul 28, 2025 | 39,100.00 | 39,800.00 | 38,900.00 | 39,400.00 | 38,966.50 | 1.42% | 11,431,900 |
| Jul 25, 2025 | 39,100.00 | 39,100.00 | 38,750.00 | 38,850.00 | 38,422.56 | - | 6,294,216 |
| Jul 24, 2025 | 39,000.00 | 39,650.00 | 38,700.00 | 38,850.00 | 38,422.56 | 0.39% | 10,961,180 |
| Jul 23, 2025 | 39,100.00 | 39,200.00 | 38,550.00 | 38,700.00 | 38,274.21 | -0.51% | 6,989,454 |
| Jul 22, 2025 | 38,050.00 | 39,300.00 | 38,000.00 | 38,900.00 | 38,472.00 | 2.10% | 10,831,700 |
| Jul 21, 2025 | 38,450.00 | 38,650.00 | 38,050.00 | 38,100.00 | 37,680.81 | -0.65% | 6,908,093 |
| Jul 18, 2025 | 38,300.00 | 38,800.00 | 38,000.00 | 38,350.00 | 37,928.06 | 0.13% | 9,042,229 |
| Jul 17, 2025 | 38,800.00 | 38,800.00 | 38,150.00 | 38,300.00 | 37,878.61 | -0.26% | 5,885,877 |