ACC Binh Duong Investment and Construction JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-15 | 14,050.00 | 14,150.00 | 14,050.00 | 14,150.00 | 14,150.00 | 22,500 |
| 2024-05-14 | 14,100.00 | 14,150.00 | 13,950.00 | 14,100.00 | 14,100.00 | 6,200 |
| 2024-05-13 | 14,100.00 | 14,150.00 | 14,000.00 | 14,000.00 | 14,000.00 | 8,700 |
| 2024-05-10 | 13,900.00 | 13,900.00 | 13,800.00 | 13,900.00 | 13,900.00 | 20,400 |
| 2024-05-09 | 13,650.00 | 14,000.00 | 13,650.00 | 13,900.00 | 13,900.00 | 5,600 |
| 2024-05-08 | 14,000.00 | 14,000.00 | 13,800.00 | 13,850.00 | 13,850.00 | 6,700 |
| 2024-05-07 | 13,800.00 | 14,000.00 | 13,700.00 | 13,950.00 | 13,950.00 | 10,500 |
| 2024-05-06 | 13,900.00 | 14,000.00 | 13,800.00 | 14,000.00 | 14,000.00 | 35,800 |
| 2024-05-03 | 13,900.00 | 14,000.00 | 13,900.00 | 13,950.00 | 13,950.00 | 21,300 |
| 2024-05-02 | 14,100.00 | 14,150.00 | 13,150.00 | 14,100.00 | 14,100.00 | 94,400 |
| 2024-04-26 | 13,800.00 | 14,500.00 | 13,800.00 | 14,100.00 | 14,100.00 | 23,700 |
| 2024-04-25 | 13,800.00 | 14,100.00 | 13,800.00 | 13,900.00 | 13,900.00 | 2,800 |
| 2024-04-24 | 13,600.00 | 13,800.00 | 13,600.00 | 13,800.00 | 13,800.00 | 19,900 |
| 2024-04-23 | 12,800.00 | 13,850.00 | 12,800.00 | 13,700.00 | 13,700.00 | 17,000 |
| 2024-04-22 | 13,400.00 | 13,600.00 | 13,400.00 | 13,500.00 | 13,500.00 | 16,100 |
| 2024-04-19 | 14,200.00 | 14,250.00 | 13,300.00 | 13,400.00 | 13,400.00 | 115,800 |
| 2024-04-17 | 14,450.00 | 14,550.00 | 14,250.00 | 14,250.00 | 14,250.00 | 34,400 |
| 2024-04-16 | 14,700.00 | 14,700.00 | 14,300.00 | 14,550.00 | 14,550.00 | 117,100 |
| 2024-04-15 | 14,900.00 | 15,000.00 | 14,800.00 | 14,800.00 | 14,800.00 | 57,600 |
| 2024-04-12 | 15,000.00 | 15,000.00 | 14,950.00 | 14,950.00 | 14,950.00 | 23,800 |
| 2024-04-11 | 15,100.00 | 15,150.00 | 15,000.00 | 15,000.00 | 15,000.00 | 41,300 |
| 2024-04-10 | 15,000.00 | 15,000.00 | 14,950.00 | 14,950.00 | 14,950.00 | 47,800 |
| 2024-04-09 | 15,000.00 | 15,050.00 | 14,850.00 | 14,950.00 | 14,950.00 | 66,000 |
| 2024-04-08 | 14,450.00 | 14,900.00 | 14,450.00 | 14,900.00 | 14,900.00 | 170,100 |
| 2024-04-05 | 14,500.00 | 14,500.00 | 14,300.00 | 14,300.00 | 14,300.00 | 46,500 |
| 2024-04-04 | 14,500.00 | 14,550.00 | 14,450.00 | 14,450.00 | 14,450.00 | 71,500 |
| 2024-04-03 | 14,500.00 | 14,600.00 | 14,400.00 | 14,550.00 | 14,550.00 | 62,900 |
| 2024-04-02 | 14,400.00 | 14,500.00 | 14,400.00 | 14,500.00 | 14,500.00 | 59,500 |
| 2024-04-01 | 14,400.00 | 14,400.00 | 14,000.00 | 14,350.00 | 14,350.00 | 113,700 |
| 2024-03-29 | 14,400.00 | 14,450.00 | 14,300.00 | 14,350.00 | 14,350.00 | 64,900 |
| 2024-03-28 | 14,450.00 | 14,450.00 | 14,150.00 | 14,300.00 | 14,300.00 | 159,600 |
| 2024-03-27 | 13,800.00 | 14,000.00 | 13,800.00 | 14,000.00 | 14,000.00 | 108,800 |
| 2024-03-26 | 13,700.00 | 13,800.00 | 13,000.00 | 13,650.00 | 13,650.00 | 177,200 |
| 2024-03-25 | 13,600.00 | 13,650.00 | 13,500.00 | 13,550.00 | 13,550.00 | 84,000 |
| 2024-03-22 | 13,400.00 | 13,600.00 | 13,350.00 | 13,550.00 | 13,550.00 | 123,700 |
| 2024-03-21 | 13,100.00 | 13,300.00 | 13,000.00 | 13,300.00 | 13,300.00 | 85,300 |
| 2024-03-20 | 12,900.00 | 13,000.00 | 12,850.00 | 13,000.00 | 13,000.00 | 66,000 |
| 2024-03-19 | 12,900.00 | 12,900.00 | 12,700.00 | 12,850.00 | 12,850.00 | 57,400 |
| 2024-03-18 | 12,700.00 | 12,800.00 | 12,500.00 | 12,700.00 | 12,700.00 | 82,600 |
| 2024-03-15 | 12,700.00 | 12,700.00 | 12,600.00 | 12,700.00 | 12,700.00 | 19,400 |
| 2024-03-14 | 12,500.00 | 12,650.00 | 12,500.00 | 12,600.00 | 12,600.00 | 14,700 |
| 2024-03-13 | 12,450.00 | 12,500.00 | 12,400.00 | 12,500.00 | 12,500.00 | 41,700 |
| 2024-03-12 | 12,400.00 | 12,500.00 | 12,400.00 | 12,450.00 | 12,450.00 | 36,500 |
| 2024-03-11 | 12,450.00 | 12,450.00 | 12,350.00 | 12,400.00 | 12,400.00 | 54,200 |
| 2024-03-08 | 12,350.00 | 12,400.00 | 12,000.00 | 12,400.00 | 12,400.00 | 12,800 |
| 2024-03-07 | 12,350.00 | 12,350.00 | 12,250.00 | 12,350.00 | 12,350.00 | 17,300 |
| 2024-03-06 | 12,350.00 | 12,400.00 | 12,300.00 | 12,350.00 | 12,350.00 | 9,800 |
| 2024-03-05 | 12,250.00 | 12,450.00 | 12,200.00 | 12,300.00 | 12,300.00 | 17,500 |
| 2024-03-04 | 12,250.00 | 12,300.00 | 12,200.00 | 12,250.00 | 12,250.00 | 38,200 |
| 2024-03-01 | 12,150.00 | 12,300.00 | 12,150.00 | 12,200.00 | 12,200.00 | 10,300 |
| 2024-02-29 | 12,150.00 | 12,150.00 | 11,900.00 | 12,100.00 | 12,100.00 | 6,300 |
| 2024-02-28 | 12,150.00 | 12,200.00 | 12,150.00 | 12,150.00 | 12,150.00 | 22,400 |
| 2024-02-27 | 12,100.00 | 12,150.00 | 12,050.00 | 12,150.00 | 12,150.00 | 13,700 |
| 2024-02-26 | 12,100.00 | 12,150.00 | 11,850.00 | 12,150.00 | 12,150.00 | 2,300 |
| 2024-02-23 | 12,050.00 | 12,150.00 | 12,000.00 | 12,150.00 | 12,150.00 | 26,100 |
| 2024-02-22 | 12,050.00 | 12,200.00 | 12,050.00 | 12,100.00 | 12,100.00 | 3,900 |
| 2024-02-21 | 12,150.00 | 12,300.00 | 12,050.00 | 12,050.00 | 12,050.00 | 13,000 |
| 2024-02-20 | 12,200.00 | 12,300.00 | 12,100.00 | 12,100.00 | 12,100.00 | 15,800 |
| 2024-02-19 | 12,050.00 | 12,150.00 | 11,900.00 | 12,150.00 | 12,150.00 | 25,500 |
| 2024-02-16 | 12,000.00 | 12,150.00 | 11,950.00 | 12,100.00 | 12,100.00 | 16,800 |
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.