ACC Binh Duong Investment and Construction JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-29 | 13,850.00 | 13,850.00 | 13,750.00 | 13,850.00 | 13,850.00 | 77,700 |
| 2023-05-26 | 13,800.00 | 13,850.00 | 13,800.00 | 13,850.00 | 13,850.00 | 36,900 |
| 2023-05-25 | 13,950.00 | 13,950.00 | 13,800.00 | 13,900.00 | 13,900.00 | 25,300 |
| 2023-05-24 | 14,000.00 | 14,000.00 | 13,800.00 | 13,900.00 | 13,900.00 | 26,500 |
| 2023-05-23 | 13,850.00 | 14,000.00 | 13,800.00 | 13,850.00 | 13,850.00 | 9,800 |
| 2023-05-22 | 14,000.00 | 14,000.00 | 13,800.00 | 13,950.00 | 13,950.00 | 20,300 |
| 2023-05-19 | 14,100.00 | 14,100.00 | 13,900.00 | 13,950.00 | 13,950.00 | 20,400 |
| 2023-05-18 | 14,000.00 | 14,100.00 | 13,900.00 | 14,100.00 | 14,100.00 | 12,400 |
| 2023-05-17 | 14,000.00 | 14,050.00 | 13,800.00 | 14,000.00 | 14,000.00 | 28,200 |
| 2023-05-16 | 14,400.00 | 14,400.00 | 14,000.00 | 14,000.00 | 14,000.00 | 28,200 |
| 2023-05-15 | 14,000.00 | 14,600.00 | 14,000.00 | 14,300.00 | 14,300.00 | 82,400 |
| 2023-05-12 | 14,000.00 | 14,000.00 | 13,900.00 | 14,000.00 | 14,000.00 | 13,000 |
| 2023-05-11 | 13,900.00 | 14,000.00 | 13,900.00 | 14,000.00 | 14,000.00 | 10,800 |
| 2023-05-10 | 13,850.00 | 13,900.00 | 13,800.00 | 13,900.00 | 13,900.00 | 12,500 |
| 2023-05-09 | 13,900.00 | 13,900.00 | 13,800.00 | 13,850.00 | 13,850.00 | 22,600 |
| 2023-05-08 | 13,900.00 | 13,900.00 | 13,700.00 | 13,900.00 | 13,900.00 | 15,500 |
| 2023-05-05 | 13,900.00 | 13,950.00 | 13,800.00 | 13,900.00 | 13,900.00 | 22,500 |
| 2023-05-04 | 13,950.00 | 13,950.00 | 13,800.00 | 13,900.00 | 13,900.00 | 5,500 |
| 2023-04-28 | 13,850.00 | 14,000.00 | 13,800.00 | 13,950.00 | 13,950.00 | 59,200 |
| 2023-04-27 | 13,650.00 | 13,800.00 | 13,450.00 | 13,800.00 | 13,800.00 | 33,600 |
| 2023-04-26 | 13,600.00 | 13,750.00 | 13,350.00 | 13,750.00 | 13,750.00 | 10,300 |
| 2023-04-25 | 13,700.00 | 13,800.00 | 13,550.00 | 13,750.00 | 13,750.00 | 10,100 |
| 2023-04-24 | 13,300.00 | 13,750.00 | 13,200.00 | 13,750.00 | 13,750.00 | 16,200 |
| 2023-04-21 | 13,750.00 | 13,750.00 | 12,850.00 | 13,750.00 | 13,750.00 | 17,300 |
| 2023-04-20 | 14,000.00 | 14,000.00 | 13,500.00 | 13,750.00 | 13,750.00 | 10,800 |
| 2023-04-19 | 13,600.00 | 13,800.00 | 13,300.00 | 13,800.00 | 13,800.00 | 71,100 |
| 2023-04-18 | 13,500.00 | 13,600.00 | 13,400.00 | 13,600.00 | 13,600.00 | 16,300 |
| 2023-04-17 | 14,050.00 | 14,050.00 | 13,100.00 | 13,450.00 | 13,450.00 | 50,000 |
| 2023-04-14 | 14,000.00 | 14,050.00 | 13,800.00 | 14,050.00 | 14,050.00 | 28,900 |
| 2023-04-13 | 13,850.00 | 14,150.00 | 13,800.00 | 14,000.00 | 14,000.00 | 42,900 |
| 2023-04-12 | 13,800.00 | 14,150.00 | 13,800.00 | 13,850.00 | 13,850.00 | 56,000 |
| 2023-04-11 | 14,300.00 | 14,350.00 | 13,750.00 | 14,200.00 | 14,200.00 | 124,100 |
| 2023-04-10 | 14,450.00 | 14,750.00 | 14,300.00 | 14,300.00 | 14,300.00 | 86,100 |
| 2023-04-07 | 13,900.00 | 14,600.00 | 13,900.00 | 14,400.00 | 14,400.00 | 196,800 |
| 2023-04-06 | 13,800.00 | 13,950.00 | 13,700.00 | 13,900.00 | 13,900.00 | 183,400 |
| 2023-04-05 | 13,850.00 | 13,850.00 | 13,600.00 | 13,800.00 | 13,800.00 | 20,500 |
| 2023-04-04 | 13,800.00 | 13,800.00 | 13,650.00 | 13,800.00 | 13,800.00 | 55,100 |
| 2023-04-03 | 13,800.00 | 13,850.00 | 13,600.00 | 13,800.00 | 13,800.00 | 62,000 |
| 2023-03-31 | 13,750.00 | 13,750.00 | 13,600.00 | 13,750.00 | 13,750.00 | 61,400 |
| 2023-03-30 | 13,800.00 | 13,800.00 | 13,500.00 | 13,750.00 | 13,750.00 | 50,300 |
| 2023-03-29 | 13,400.00 | 13,800.00 | 13,400.00 | 13,800.00 | 13,800.00 | 48,500 |
| 2023-03-28 | 13,850.00 | 13,850.00 | 13,450.00 | 13,800.00 | 13,800.00 | 128,700 |
| 2023-03-27 | 13,850.00 | 14,000.00 | 13,500.00 | 13,800.00 | 13,800.00 | 52,300 |
| 2023-03-24 | 13,700.00 | 13,900.00 | 13,600.00 | 13,850.00 | 13,850.00 | 54,200 |
| 2023-03-23 | 13,750.00 | 13,850.00 | 13,650.00 | 13,850.00 | 13,850.00 | 46,500 |
| 2023-03-22 | 13,800.00 | 14,000.00 | 13,750.00 | 13,850.00 | 13,850.00 | 41,400 |
| 2023-03-21 | 14,000.00 | 14,100.00 | 13,800.00 | 13,800.00 | 13,800.00 | 19,900 |
| 2023-03-20 | 14,150.00 | 14,150.00 | 13,800.00 | 14,000.00 | 14,000.00 | 42,500 |
| 2023-03-17 | 13,600.00 | 14,350.00 | 13,600.00 | 14,100.00 | 14,100.00 | 64,800 |
| 2023-03-16 | 14,700.00 | 14,700.00 | 13,800.00 | 13,800.00 | 13,800.00 | 400,000 |
| 2023-03-15 | 14,500.00 | 15,000.00 | 14,250.00 | 14,800.00 | 14,800.00 | 566,200 |
| 2023-03-14 | 15,200.00 | 15,200.00 | 14,300.00 | 14,700.00 | 14,700.00 | 264,100 |
| 2023-03-13 | 15,400.00 | 15,550.00 | 14,900.00 | 15,350.00 | 15,350.00 | 332,300 |
| 2023-03-10 | 15,900.00 | 15,900.00 | 15,400.00 | 15,400.00 | 15,400.00 | 199,400 |
| 2023-03-09 | 15,800.00 | 16,200.00 | 15,800.00 | 16,100.00 | 16,100.00 | 320,800 |
| 2023-03-08 | 14,700.00 | 15,350.00 | 14,500.00 | 15,350.00 | 15,350.00 | 508,000 |
| 2023-03-07 | 13,600.00 | 14,400.00 | 13,600.00 | 14,350.00 | 14,350.00 | 103,600 |
| 2023-03-06 | 14,450.00 | 14,550.00 | 14,200.00 | 14,200.00 | 14,200.00 | 96,000 |
| 2023-03-03 | 14,100.00 | 14,700.00 | 14,100.00 | 14,450.00 | 14,450.00 | 236,100 |
| 2023-03-02 | 14,000.00 | 14,200.00 | 13,800.00 | 14,200.00 | 14,200.00 | 136,700 |
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.