Joint Stock Commercial Bank for Investment and Development of Vietnam (HOSE:BID)
Vietnam
· Delayed Price · Currency is VND 40,150
-600 (-1.47%)
At close: Apr 28, 2026
HOSE:BID Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 10, 2026 | 41,500.00 | 42,800.00 | 39,500.00 | 41,800.00 | 41,800.00 | 3.08% | 14,195,480 |
| 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 |