ACC Binh Duong Investment and Construction JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-21 | 13,550.00 | 13,550.00 | 13,000.00 | 13,350.00 | 13,350.00 | 24,500 |
| 2023-08-18 | 13,350.00 | 13,650.00 | 12,900.00 | 13,550.00 | 13,550.00 | 215,800 |
| 2023-08-17 | 13,650.00 | 13,700.00 | 13,300.00 | 13,550.00 | 13,550.00 | 36,700 |
| 2023-08-16 | 13,650.00 | 13,650.00 | 13,450.00 | 13,500.00 | 13,500.00 | 70,600 |
| 2023-08-15 | 13,700.00 | 13,800.00 | 13,500.00 | 13,650.00 | 13,650.00 | 45,800 |
| 2023-08-14 | 13,600.00 | 13,800.00 | 13,600.00 | 13,650.00 | 13,650.00 | 51,600 |
| 2023-08-11 | 13,800.00 | 13,800.00 | 13,550.00 | 13,650.00 | 13,650.00 | 37,500 |
| 2023-08-10 | 13,750.00 | 13,850.00 | 13,550.00 | 13,800.00 | 13,800.00 | 75,400 |
| 2023-08-09 | 13,850.00 | 13,900.00 | 13,600.00 | 13,800.00 | 13,800.00 | 45,800 |
| 2023-08-08 | 14,000.00 | 14,000.00 | 13,800.00 | 13,900.00 | 13,900.00 | 122,400 |
| 2023-08-07 | 13,950.00 | 14,000.00 | 13,750.00 | 13,800.00 | 13,800.00 | 90,000 |
| 2023-08-04 | 13,500.00 | 14,050.00 | 13,450.00 | 13,950.00 | 13,950.00 | 135,900 |
| 2023-08-03 | 13,500.00 | 13,600.00 | 13,400.00 | 13,600.00 | 13,600.00 | 134,800 |
| 2023-08-02 | 13,500.00 | 13,700.00 | 13,400.00 | 13,500.00 | 13,500.00 | 28,300 |
| 2023-08-01 | 13,800.00 | 13,800.00 | 13,350.00 | 13,500.00 | 13,500.00 | 68,100 |
| 2023-07-31 | 13,950.00 | 14,100.00 | 13,750.00 | 13,800.00 | 13,800.00 | 44,900 |
| 2023-07-28 | 13,600.00 | 14,050.00 | 13,600.00 | 13,850.00 | 13,850.00 | 149,200 |
| 2023-07-27 | 13,650.00 | 13,700.00 | 13,450.00 | 13,600.00 | 13,600.00 | 54,600 |
| 2023-07-26 | 13,550.00 | 13,650.00 | 13,500.00 | 13,650.00 | 13,650.00 | 54,700 |
| 2023-07-25 | 13,550.00 | 13,700.00 | 13,450.00 | 13,600.00 | 13,600.00 | 52,400 |
| 2023-07-24 | 13,550.00 | 13,550.00 | 13,400.00 | 13,450.00 | 13,450.00 | 27,400 |
| 2023-07-21 | 13,500.00 | 13,600.00 | 13,300.00 | 13,500.00 | 13,500.00 | 91,000 |
| 2023-07-20 | 13,500.00 | 13,500.00 | 13,450.00 | 13,500.00 | 13,500.00 | 40,200 |
| 2023-07-19 | 13,450.00 | 13,550.00 | 13,450.00 | 13,450.00 | 13,450.00 | 45,500 |
| 2023-07-18 | 13,400.00 | 13,600.00 | 13,350.00 | 13,450.00 | 13,450.00 | 39,600 |
| 2023-07-17 | 13,500.00 | 13,600.00 | 13,400.00 | 13,500.00 | 13,500.00 | 25,200 |
| 2023-07-14 | 13,600.00 | 13,600.00 | 13,500.00 | 13,500.00 | 13,500.00 | 10,500 |
| 2023-07-13 | 13,350.00 | 13,650.00 | 13,350.00 | 13,600.00 | 13,600.00 | 12,500 |
| 2023-07-12 | 13,600.00 | 13,600.00 | 13,300.00 | 13,600.00 | 13,600.00 | 59,300 |
| 2023-07-11 | 13,900.00 | 13,900.00 | 13,600.00 | 13,600.00 | 13,600.00 | 26,400 |
| 2023-07-10 | 13,650.00 | 13,650.00 | 13,500.00 | 13,650.00 | 13,650.00 | 36,400 |
| 2023-07-07 | 13,500.00 | 13,650.00 | 13,300.00 | 13,650.00 | 13,650.00 | 28,000 |
| 2023-07-06 | 13,450.00 | 13,500.00 | 13,000.00 | 13,500.00 | 13,500.00 | 37,700 |
| 2023-07-05 | 13,500.00 | 13,550.00 | 13,450.00 | 13,450.00 | 13,450.00 | 33,200 |
| 2023-07-04 | 13,500.00 | 13,650.00 | 13,500.00 | 13,550.00 | 13,550.00 | 30,600 |
| 2023-07-03 | 13,750.00 | 13,750.00 | 13,400.00 | 13,550.00 | 13,550.00 | 12,500 |
| 2023-06-30 | 13,600.00 | 13,600.00 | 13,500.00 | 13,500.00 | 13,500.00 | 19,500 |
| 2023-06-29 | 13,800.00 | 13,800.00 | 13,550.00 | 13,700.00 | 13,700.00 | 84,600 |
| 2023-06-28 | 13,800.00 | 13,900.00 | 13,600.00 | 13,700.00 | 13,700.00 | 23,300 |
| 2023-06-27 | 13,700.00 | 13,700.00 | 13,450.00 | 13,650.00 | 13,650.00 | 34,400 |
| 2023-06-26 | 13,900.00 | 13,900.00 | 13,500.00 | 13,650.00 | 13,650.00 | 18,300 |
| 2023-06-23 | 13,700.00 | 13,900.00 | 13,600.00 | 13,750.00 | 13,750.00 | 40,000 |
| 2023-06-22 | 13,750.00 | 13,750.00 | 13,650.00 | 13,700.00 | 13,700.00 | 26,800 |
| 2023-06-21 | 13,650.00 | 14,000.00 | 13,550.00 | 13,700.00 | 13,700.00 | 86,500 |
| 2023-06-20 | 13,550.00 | 13,600.00 | 13,400.00 | 13,550.00 | 13,550.00 | 25,900 |
| 2023-06-19 | 13,500.00 | 13,550.00 | 12,900.00 | 13,550.00 | 13,550.00 | 127,000 |
| 2023-06-16 | 13,550.00 | 13,650.00 | 13,450.00 | 13,500.00 | 13,500.00 | 42,100 |
| 2023-06-15 | 13,500.00 | 13,600.00 | 13,400.00 | 13,550.00 | 13,550.00 | 38,100 |
| 2023-06-14 | 13,700.00 | 13,800.00 | 13,500.00 | 13,500.00 | 13,500.00 | 67,700 |
| 2023-06-13 | 13,700.00 | 13,800.00 | 13,650.00 | 13,700.00 | 13,700.00 | 35,300 |
| 2023-06-12 | 13,700.00 | 13,850.00 | 13,550.00 | 13,700.00 | 13,700.00 | 83,200 |
| 2023-06-09 | 13,750.00 | 13,800.00 | 13,600.00 | 13,700.00 | 13,700.00 | 64,400 |
| 2023-06-08 | 14,000.00 | 14,000.00 | 13,750.00 | 13,750.00 | 13,750.00 | 62,900 |
| 2023-06-07 | 13,850.00 | 13,950.00 | 13,800.00 | 13,850.00 | 13,850.00 | 57,300 |
| 2023-06-06 | 13,900.00 | 14,000.00 | 13,750.00 | 13,800.00 | 13,800.00 | 97,500 |
| 2023-06-05 | 14,100.00 | 14,200.00 | 13,850.00 | 13,850.00 | 13,850.00 | 116,700 |
| 2023-06-02 | 14,600.00 | 14,650.00 | 14,000.00 | 14,100.00 | 14,100.00 | 88,900 |
| 2023-06-01 | 13,850.00 | 14,650.00 | 13,850.00 | 14,500.00 | 14,500.00 | 295,800 |
| 2023-05-31 | 13,800.00 | 13,900.00 | 13,800.00 | 13,850.00 | 13,850.00 | 205,000 |
| 2023-05-30 | 13,850.00 | 13,850.00 | 13,750.00 | 13,850.00 | 13,850.00 | 42,600 |
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.