ACC Binh Duong Investment and Construction JSC historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-01	14,200.00	14,200.00	13,900.00	14,150.00	14,150.00	95,000
2023-02-28	14,350.00	14,400.00	14,000.00	14,200.00	14,200.00	88,300
2023-02-27	14,300.00	14,450.00	13,950.00	14,350.00	14,350.00	186,200
2023-02-24	14,450.00	14,450.00	14,100.00	14,400.00	14,400.00	34,900
2023-02-23	14,300.00	14,300.00	14,000.00	14,200.00	14,200.00	51,100
2023-02-22	14,150.00	14,500.00	14,150.00	14,300.00	14,300.00	123,200
2023-02-21	14,050.00	14,150.00	13,850.00	14,150.00	14,150.00	45,100
2023-02-20	13,900.00	14,050.00	13,850.00	14,050.00	14,050.00	164,800
2023-02-17	14,000.00	14,000.00	13,600.00	14,000.00	14,000.00	65,200
2023-02-16	13,100.00	13,600.00	13,000.00	13,600.00	13,600.00	216,000
2023-02-15	12,600.00	13,300.00	12,250.00	13,200.00	13,200.00	19,000
2023-02-14	13,100.00	13,100.00	12,600.00	13,050.00	13,050.00	26,300
2023-02-13	13,100.00	13,450.00	12,900.00	13,050.00	13,050.00	39,400
2023-02-10	13,200.00	13,550.00	13,000.00	13,500.00	13,500.00	66,300
2023-02-09	13,300.00	13,500.00	13,150.00	13,500.00	13,500.00	31,600
2023-02-08	13,500.00	13,550.00	13,150.00	13,400.00	13,400.00	201,600
2023-02-07	13,150.00	13,500.00	13,100.00	13,300.00	13,300.00	48,100
2023-02-06	13,200.00	13,200.00	12,900.00	13,150.00	13,150.00	41,000
2023-02-03	13,150.00	13,600.00	13,150.00	13,200.00	13,200.00	41,100
2023-02-02	12,600.00	13,200.00	12,500.00	13,150.00	13,150.00	221,400
2023-02-01	13,050.00	13,100.00	12,600.00	12,600.00	12,600.00	182,700
2023-01-31	12,200.00	12,900.00	12,000.00	12,800.00	12,800.00	61,800
2023-01-30	11,500.00	12,300.00	11,500.00	12,300.00	12,300.00	97,200
2023-01-27	11,350.00	11,700.00	11,300.00	11,500.00	11,500.00	78,000
2023-01-19	11,500.00	11,500.00	11,050.00	11,500.00	11,500.00	25,200
2023-01-18	11,300.00	11,550.00	11,300.00	11,500.00	11,500.00	30,000
2023-01-17	11,700.00	11,700.00	11,300.00	11,500.00	11,500.00	27,900
2023-01-16	11,250.00	11,250.00	10,900.00	11,000.00	11,000.00	17,400
2023-01-13	11,250.00	11,350.00	11,050.00	11,050.00	11,050.00	15,200
2023-01-12	11,550.00	11,550.00	11,250.00	11,250.00	11,250.00	1,800
2023-01-11	11,400.00	11,500.00	11,200.00	11,450.00	11,450.00	14,800
2023-01-10	10,850.00	11,550.00	10,850.00	11,450.00	11,450.00	13,100
2023-01-09	11,600.00	11,600.00	11,300.00	11,400.00	11,400.00	5,500
2023-01-06	11,150.00	11,600.00	11,100.00	11,500.00	11,500.00	12,300
2023-01-05	11,400.00	11,750.00	11,250.00	11,600.00	11,600.00	18,100
2023-01-04	11,500.00	12,000.00	11,400.00	11,600.00	11,600.00	7,700
2023-01-03	11,200.00	11,500.00	11,100.00	11,500.00	11,500.00	37,100
2022-12-30	11,100.00	11,350.00	11,100.00	11,200.00	11,200.00	21,700
2022-12-29	11,350.00	11,350.00	11,000.00	11,000.00	11,000.00	14,300
2022-12-28	11,350.00	11,350.00	11,000.00	11,300.00	11,300.00	1,500
2022-12-27	11,300.00	11,300.00	10,800.00	11,300.00	11,300.00	12,200
2022-12-26	10,800.00	11,400.00	10,750.00	11,300.00	11,300.00	15,300
2022-12-23	11,450.00	11,450.00	11,200.00	11,400.00	11,400.00	18,700
2022-12-22	11,450.00	11,450.00	11,200.00	11,300.00	11,300.00	12,800
2022-12-21	11,300.00	11,400.00	11,050.00	11,300.00	11,300.00	22,800
2022-12-20	11,450.00	11,450.00	11,000.00	11,300.00	11,300.00	26,700
2022-12-19	11,350.00	11,450.00	11,250.00	11,400.00	11,400.00	58,700
2022-12-16	11,150.00	11,300.00	11,150.00	11,250.00	11,250.00	42,900
2022-12-15	11,200.00	11,250.00	11,050.00	11,250.00	11,250.00	15,900
2022-12-14	11,300.00	11,300.00	10,950.00	11,200.00	11,200.00	22,000
2022-12-13	11,250.00	11,250.00	10,800.00	11,000.00	11,000.00	6,500
2022-12-12	11,200.00	11,200.00	10,900.00	11,100.00	11,100.00	33,900
2022-12-09	11,000.00	11,000.00	10,550.00	10,950.00	10,950.00	23,700
2022-12-08	11,100.00	11,200.00	10,800.00	11,000.00	11,000.00	31,400
2022-12-07	10,550.00	10,850.00	10,300.00	10,850.00	10,850.00	59,000
2022-12-06	11,200.00	11,200.00	10,550.00	10,850.00	10,850.00	97,600
2022-12-05	12,250.00	12,250.00	11,200.00	11,200.00	11,200.00	116,100
2022-12-02	11,750.00	12,000.00	11,550.00	12,000.00	12,000.00	55,500
2022-12-01	11,100.00	11,750.00	11,100.00	11,650.00	11,650.00	217,200
2022-11-30	11,200.00	11,200.00	10,700.00	11,000.00	11,000.00	60,300

← NewerPage 16 of 21 · 1,239 trading daysOlder →

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.