ACC Binh Duong Investment and Construction JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-06 | 12,500.00 | 13,250.00 | 12,500.00 | 13,250.00 | 13,250.00 | 17,300 |
| 2024-08-05 | 13,100.00 | 13,100.00 | 12,400.00 | 12,400.00 | 12,400.00 | 17,000 |
| 2024-08-02 | 13,300.00 | 13,300.00 | 13,200.00 | 13,250.00 | 13,250.00 | 2,900 |
| 2024-08-01 | 13,800.00 | 13,800.00 | 13,000.00 | 13,000.00 | 13,000.00 | 10,800 |
| 2024-07-31 | 13,500.00 | 13,800.00 | 13,500.00 | 13,800.00 | 13,800.00 | 4,700 |
| 2024-07-30 | 13,900.00 | 13,900.00 | 13,600.00 | 13,900.00 | 13,900.00 | 9,600 |
| 2024-07-29 | 13,700.00 | 13,900.00 | 13,700.00 | 13,900.00 | 13,900.00 | 18,300 |
| 2024-07-26 | 13,350.00 | 13,900.00 | 13,200.00 | 13,900.00 | 13,900.00 | 10,400 |
| 2024-07-25 | 13,300.00 | 13,700.00 | 13,300.00 | 13,700.00 | 13,700.00 | 21,800 |
| 2024-07-24 | 13,550.00 | 13,800.00 | 13,350.00 | 13,350.00 | 13,350.00 | 4,400 |
| 2024-07-23 | 13,550.00 | 13,800.00 | 13,450.00 | 13,700.00 | 13,700.00 | 7,400 |
| 2024-07-22 | 13,800.00 | 13,950.00 | 13,450.00 | 13,950.00 | 13,950.00 | 25,000 |
| 2024-07-19 | 13,950.00 | 14,000.00 | 13,850.00 | 13,950.00 | 13,950.00 | 24,400 |
| 2024-07-18 | 14,100.00 | 14,100.00 | 13,450.00 | 13,950.00 | 13,950.00 | 79,800 |
| 2024-07-17 | 14,050.00 | 14,100.00 | 14,000.00 | 14,050.00 | 14,050.00 | 27,900 |
| 2024-07-16 | 13,800.00 | 14,000.00 | 13,700.00 | 14,000.00 | 14,000.00 | 60,600 |
| 2024-07-15 | 13,550.00 | 13,800.00 | 13,550.00 | 13,700.00 | 13,700.00 | 35,400 |
| 2024-07-12 | 13,500.00 | 13,650.00 | 13,200.00 | 13,550.00 | 13,550.00 | 55,500 |
| 2024-07-11 | 13,800.00 | 13,800.00 | 13,300.00 | 13,550.00 | 13,550.00 | 42,600 |
| 2024-07-10 | 13,200.00 | 13,850.00 | 13,200.00 | 13,500.00 | 13,500.00 | 74,000 |
| 2024-07-09 | 13,400.00 | 13,700.00 | 13,400.00 | 13,500.00 | 13,500.00 | 39,200 |
| 2024-07-08 | 13,600.00 | 13,600.00 | 13,250.00 | 13,500.00 | 13,500.00 | 67,100 |
| 2024-07-05 | 13,450.00 | 13,700.00 | 13,450.00 | 13,450.00 | 13,450.00 | 56,500 |
| 2024-07-04 | 13,300.00 | 13,500.00 | 13,300.00 | 13,450.00 | 13,450.00 | 112,500 |
| 2024-07-03 | 13,200.00 | 13,750.00 | 13,200.00 | 13,250.00 | 13,250.00 | 103,900 |
| 2024-07-02 | 13,200.00 | 13,750.00 | 13,000.00 | 13,750.00 | 13,750.00 | 91,100 |
| 2024-07-01 | 13,200.00 | 13,750.00 | 13,200.00 | 13,200.00 | 13,200.00 | 16,600 |
| 2024-06-28 | 13,850.00 | 13,850.00 | 13,050.00 | 13,850.00 | 13,850.00 | 51,200 |
| 2024-06-27 | 13,700.00 | 13,850.00 | 13,050.00 | 13,800.00 | 13,800.00 | 184,500 |
| 2024-06-26 | 13,850.00 | 13,850.00 | 13,750.00 | 13,750.00 | 13,750.00 | 7,000 |
| 2024-06-25 | 13,900.00 | 13,900.00 | 13,800.00 | 13,850.00 | 13,850.00 | 43,700 |
| 2024-06-24 | 13,900.00 | 13,900.00 | 13,600.00 | 13,850.00 | 13,850.00 | 41,500 |
| 2024-06-21 | 14,200.00 | 14,400.00 | 13,900.00 | 13,900.00 | 13,900.00 | 68,400 |
| 2024-06-20 | 14,500.00 | 14,550.00 | 14,200.00 | 14,200.00 | 14,200.00 | 53,900 |
| 2024-06-19 | 14,600.00 | 14,600.00 | 14,400.00 | 14,600.00 | 14,600.00 | 57,000 |
| 2024-06-18 | 14,600.00 | 14,700.00 | 14,000.00 | 14,600.00 | 14,600.00 | 46,000 |
| 2024-06-17 | 14,400.00 | 14,700.00 | 14,400.00 | 14,550.00 | 14,550.00 | 24,300 |
| 2024-06-14 | 14,750.00 | 14,800.00 | 14,550.00 | 14,650.00 | 14,650.00 | 11,400 |
| 2024-06-13 | 14,550.00 | 14,800.00 | 14,500.00 | 14,750.00 | 14,750.00 | 39,700 |
| 2024-06-12 | 14,700.00 | 14,700.00 | 14,550.00 | 14,550.00 | 14,550.00 | 20,400 |
| 2024-06-11 | 14,600.00 | 14,800.00 | 14,550.00 | 14,800.00 | 14,800.00 | 12,600 |
| 2024-06-10 | 14,900.00 | 14,900.00 | 14,500.00 | 14,800.00 | 14,800.00 | 45,600 |
| 2024-06-07 | 14,950.00 | 14,950.00 | 14,500.00 | 14,900.00 | 14,900.00 | 31,100 |
| 2024-06-06 | 14,500.00 | 15,050.00 | 14,500.00 | 14,900.00 | 14,900.00 | 95,600 |
| 2024-06-05 | 14,500.00 | 14,500.00 | 14,200.00 | 14,450.00 | 14,450.00 | 16,300 |
| 2024-06-04 | 14,300.00 | 14,300.00 | 13,300.00 | 14,200.00 | 14,200.00 | 101,200 |
| 2024-06-03 | 14,500.00 | 14,500.00 | 14,250.00 | 14,300.00 | 14,300.00 | 12,900 |
| 2024-05-31 | 14,600.00 | 14,600.00 | 14,100.00 | 14,500.00 | 14,500.00 | 400 |
| 2024-05-30 | 14,400.00 | 14,500.00 | 14,000.00 | 14,500.00 | 14,500.00 | 13,800 |
| 2024-05-29 | 14,600.00 | 14,600.00 | 14,500.00 | 14,500.00 | 14,500.00 | 10,400 |
| 2024-05-28 | 14,200.00 | 15,000.00 | 14,200.00 | 14,800.00 | 14,800.00 | 11,000 |
| 2024-05-27 | 14,800.00 | 14,800.00 | 14,150.00 | 14,800.00 | 14,800.00 | 3,700 |
| 2024-05-24 | 15,000.00 | 15,000.00 | 14,400.00 | 14,900.00 | 14,900.00 | 12,100 |
| 2024-05-23 | 14,750.00 | 15,000.00 | 14,750.00 | 14,900.00 | 14,900.00 | 9,900 |
| 2024-05-22 | 14,900.00 | 14,900.00 | 14,450.00 | 14,900.00 | 14,900.00 | 25,000 |
| 2024-05-21 | 14,900.00 | 15,000.00 | 14,850.00 | 14,850.00 | 14,850.00 | 12,100 |
| 2024-05-20 | 14,150.00 | 14,900.00 | 14,050.00 | 14,900.00 | 14,900.00 | 394,300 |
| 2024-05-17 | 14,100.00 | 14,150.00 | 14,000.00 | 14,150.00 | 14,150.00 | 23,800 |
| 2024-05-16 | 14,050.00 | 14,150.00 | 14,050.00 | 14,150.00 | 14,150.00 | 5,600 |
| 2024-05-15 | 14,050.00 | 14,150.00 | 14,050.00 | 14,150.00 | 14,150.00 | 22,500 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2022-09-23 | 800.0000 VND |
| 2021-09-01 | 500.0000 VND |
| 2020-12-01 | 500.0000 VND |
| 2019-07-15 | 1,800.0013 VND |
Open, high, low and close are as traded (VND). Adjusted close accounts for splits and dividends. Educational only, not financial advice.