ACC Binh Duong Investment and Construction JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-15 | 11,400.00 | 11,400.00 | 11,200.00 | 11,350.00 | 11,350.00 | 31,600 |
| 2023-11-14 | 11,300.00 | 11,300.00 | 11,200.00 | 11,300.00 | 11,300.00 | 43,700 |
| 2023-11-13 | 11,300.00 | 11,350.00 | 11,150.00 | 11,300.00 | 11,300.00 | 14,500 |
| 2023-11-10 | 11,150.00 | 11,300.00 | 11,000.00 | 11,300.00 | 11,300.00 | 17,400 |
| 2023-11-09 | 11,150.00 | 11,250.00 | 10,950.00 | 11,200.00 | 11,200.00 | 8,800 |
| 2023-11-08 | 10,650.00 | 11,200.00 | 10,650.00 | 11,150.00 | 11,150.00 | 6,500 |
| 2023-11-07 | 11,000.00 | 11,000.00 | 10,800.00 | 11,000.00 | 11,000.00 | 11,300 |
| 2023-11-06 | 11,000.00 | 11,000.00 | 10,950.00 | 11,000.00 | 11,000.00 | 15,600 |
| 2023-11-03 | 11,050.00 | 11,100.00 | 10,950.00 | 10,950.00 | 10,950.00 | 13,400 |
| 2023-11-02 | 11,400.00 | 11,400.00 | 11,000.00 | 11,300.00 | 11,300.00 | 18,100 |
| 2023-11-01 | 11,150.00 | 11,400.00 | 10,950.00 | 11,300.00 | 11,300.00 | 19,400 |
| 2023-10-31 | 11,450.00 | 11,450.00 | 10,900.00 | 11,450.00 | 11,450.00 | 14,500 |
| 2023-10-30 | 11,400.00 | 11,450.00 | 10,900.00 | 11,450.00 | 11,450.00 | 18,200 |
| 2023-10-27 | 11,500.00 | 11,500.00 | 11,100.00 | 11,450.00 | 11,450.00 | 26,900 |
| 2023-10-26 | 12,200.00 | 12,200.00 | 10,900.00 | 11,500.00 | 11,500.00 | 32,200 |
| 2023-10-25 | 10,750.00 | 11,500.00 | 10,750.00 | 11,500.00 | 11,500.00 | 46,000 |
| 2023-10-24 | 11,600.00 | 11,750.00 | 10,750.00 | 10,750.00 | 10,750.00 | 39,800 |
| 2023-10-23 | 11,500.00 | 11,600.00 | 11,500.00 | 11,500.00 | 11,500.00 | 3,200 |
| 2023-10-20 | 10,900.00 | 11,600.00 | 10,900.00 | 11,600.00 | 11,600.00 | 7,600 |
| 2023-10-19 | 11,400.00 | 11,700.00 | 11,300.00 | 11,550.00 | 11,550.00 | 59,000 |
| 2023-10-18 | 11,600.00 | 11,600.00 | 11,450.00 | 11,450.00 | 11,450.00 | 11,900 |
| 2023-10-17 | 11,900.00 | 11,900.00 | 11,700.00 | 11,900.00 | 11,900.00 | 2,200 |
| 2023-10-16 | 11,800.00 | 11,800.00 | 11,650.00 | 11,650.00 | 11,650.00 | 6,100 |
| 2023-10-13 | 11,800.00 | 11,950.00 | 11,700.00 | 11,900.00 | 11,900.00 | 2,600 |
| 2023-10-12 | 12,000.00 | 12,000.00 | 11,300.00 | 11,900.00 | 11,900.00 | 11,200 |
| 2023-10-11 | 12,200.00 | 12,250.00 | 11,050.00 | 11,900.00 | 11,900.00 | 25,900 |
| 2023-10-10 | 12,000.00 | 12,200.00 | 11,800.00 | 11,800.00 | 11,800.00 | 37,400 |
| 2023-10-09 | 12,300.00 | 12,450.00 | 11,750.00 | 12,000.00 | 12,000.00 | 29,800 |
| 2023-10-06 | 11,550.00 | 12,350.00 | 11,400.00 | 12,300.00 | 12,300.00 | 91,700 |
| 2023-10-05 | 11,650.00 | 11,800.00 | 11,500.00 | 11,550.00 | 11,550.00 | 58,900 |
| 2023-10-04 | 12,000.00 | 12,000.00 | 11,550.00 | 11,850.00 | 11,850.00 | 25,900 |
| 2023-10-03 | 12,200.00 | 12,200.00 | 11,850.00 | 12,050.00 | 12,050.00 | 25,100 |
| 2023-10-02 | 12,050.00 | 12,650.00 | 12,000.00 | 12,200.00 | 12,200.00 | 21,800 |
| 2023-09-29 | 12,000.00 | 12,300.00 | 11,650.00 | 12,050.00 | 12,050.00 | 73,800 |
| 2023-09-28 | 12,300.00 | 12,300.00 | 12,000.00 | 12,050.00 | 12,050.00 | 15,000 |
| 2023-09-27 | 12,650.00 | 12,650.00 | 12,050.00 | 12,300.00 | 12,300.00 | 21,500 |
| 2023-09-26 | 12,800.00 | 12,800.00 | 12,500.00 | 12,700.00 | 12,700.00 | 13,700 |
| 2023-09-25 | 12,800.00 | 12,800.00 | 12,400.00 | 12,800.00 | 12,800.00 | 17,100 |
| 2023-09-22 | 12,800.00 | 12,800.00 | 12,500.00 | 12,800.00 | 12,800.00 | 42,700 |
| 2023-09-21 | 12,900.00 | 12,900.00 | 12,750.00 | 12,900.00 | 12,900.00 | 21,700 |
| 2023-09-20 | 12,850.00 | 12,900.00 | 12,750.00 | 12,900.00 | 12,900.00 | 25,084,900 |
| 2023-09-19 | 12,900.00 | 13,000.00 | 12,800.00 | 12,900.00 | 12,900.00 | 5,600 |
| 2023-09-18 | 12,800.00 | 13,000.00 | 12,750.00 | 12,900.00 | 12,900.00 | 15,600 |
| 2023-09-15 | 12,800.00 | 12,950.00 | 12,800.00 | 12,900.00 | 12,900.00 | 21,000 |
| 2023-09-14 | 12,900.00 | 12,900.00 | 12,750.00 | 12,900.00 | 12,900.00 | 24,200 |
| 2023-09-13 | 12,950.00 | 12,950.00 | 12,800.00 | 12,900.00 | 12,900.00 | 34,000 |
| 2023-09-12 | 12,800.00 | 13,000.00 | 12,800.00 | 12,950.00 | 12,950.00 | 11,600 |
| 2023-09-11 | 13,000.00 | 13,000.00 | 12,850.00 | 12,900.00 | 12,900.00 | 34,300 |
| 2023-09-08 | 12,900.00 | 13,000.00 | 12,900.00 | 12,900.00 | 12,900.00 | 43,800 |
| 2023-09-07 | 13,000.00 | 13,000.00 | 12,900.00 | 12,950.00 | 12,950.00 | 23,100 |
| 2023-09-06 | 13,100.00 | 13,100.00 | 12,800.00 | 13,000.00 | 13,000.00 | 39,200 |
| 2023-09-05 | 13,100.00 | 13,100.00 | 12,900.00 | 12,900.00 | 12,900.00 | 44,700 |
| 2023-08-31 | 13,200.00 | 13,200.00 | 12,900.00 | 13,000.00 | 13,000.00 | 53,100 |
| 2023-08-30 | 12,950.00 | 13,500.00 | 12,950.00 | 13,000.00 | 13,000.00 | 26,100 |
| 2023-08-29 | 13,000.00 | 13,000.00 | 12,900.00 | 12,950.00 | 12,950.00 | 19,400 |
| 2023-08-28 | 13,200.00 | 13,200.00 | 12,850.00 | 12,950.00 | 12,950.00 | 33,400 |
| 2023-08-25 | 13,000.00 | 13,000.00 | 12,850.00 | 12,950.00 | 12,950.00 | 13,300 |
| 2023-08-24 | 12,900.00 | 13,000.00 | 12,900.00 | 12,950.00 | 12,950.00 | 30,700 |
| 2023-08-23 | 13,350.00 | 13,350.00 | 12,900.00 | 12,900.00 | 12,900.00 | 33,000 |
| 2023-08-22 | 13,550.00 | 13,550.00 | 13,000.00 | 13,000.00 | 13,000.00 | 43,700 |
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.