ACC Binh Duong Investment and Construction JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-29 | 11,150.00 | 11,150.00 | 10,700.00 | 11,000.00 | 11,000.00 | 53,400 |
| 2022-11-28 | 10,800.00 | 10,800.00 | 10,350.00 | 10,700.00 | 10,700.00 | 83,200 |
| 2022-11-25 | 10,800.00 | 10,800.00 | 10,400.00 | 10,400.00 | 10,400.00 | 44,200 |
| 2022-11-24 | 10,200.00 | 10,750.00 | 10,150.00 | 10,500.00 | 10,500.00 | 29,600 |
| 2022-11-23 | 10,850.00 | 10,950.00 | 10,200.00 | 10,750.00 | 10,750.00 | 133,900 |
| 2022-11-22 | 10,500.00 | 11,100.00 | 10,100.00 | 10,850.00 | 10,850.00 | 74,000 |
| 2022-11-21 | 10,900.00 | 11,400.00 | 10,800.00 | 10,800.00 | 10,800.00 | 184,700 |
| 2022-11-18 | 11,650.00 | 11,850.00 | 10,800.00 | 11,600.00 | 11,600.00 | 228,300 |
| 2022-11-17 | 12,400.00 | 12,400.00 | 11,050.00 | 11,600.00 | 11,600.00 | 303,900 |
| 2022-11-16 | 10,800.00 | 11,850.00 | 10,350.00 | 11,850.00 | 11,850.00 | 385,500 |
| 2022-11-15 | 11,900.00 | 12,100.00 | 11,100.00 | 11,100.00 | 11,100.00 | 44,700 |
| 2022-11-14 | 11,850.00 | 12,650.00 | 11,850.00 | 11,900.00 | 11,900.00 | 157,200 |
| 2022-11-11 | 13,200.00 | 13,200.00 | 11,950.00 | 12,700.00 | 12,700.00 | 169,800 |
| 2022-11-10 | 12,850.00 | 13,400.00 | 12,800.00 | 12,800.00 | 12,800.00 | 54,100 |
| 2022-11-09 | 13,700.00 | 13,950.00 | 12,900.00 | 13,750.00 | 13,750.00 | 63,900 |
| 2022-11-08 | 12,450.00 | 13,800.00 | 12,450.00 | 13,800.00 | 13,800.00 | 160,000 |
| 2022-11-07 | 14,600.00 | 14,600.00 | 13,350.00 | 13,350.00 | 13,350.00 | 82,500 |
| 2022-11-04 | 14,350.00 | 14,550.00 | 13,800.00 | 14,350.00 | 14,350.00 | 50,300 |
| 2022-11-03 | 14,350.00 | 14,500.00 | 14,050.00 | 14,350.00 | 14,350.00 | 8,400 |
| 2022-11-02 | 14,800.00 | 14,900.00 | 14,300.00 | 14,350.00 | 14,350.00 | 47,400 |
| 2022-11-01 | 14,600.00 | 14,700.00 | 14,100.00 | 14,700.00 | 14,700.00 | 58,600 |
| 2022-10-31 | 14,800.00 | 14,800.00 | 13,950.00 | 14,500.00 | 14,500.00 | 213,000 |
| 2022-10-28 | 14,900.00 | 15,350.00 | 14,550.00 | 15,000.00 | 15,000.00 | 52,700 |
| 2022-10-27 | 14,550.00 | 14,750.00 | 14,100.00 | 14,750.00 | 14,750.00 | 98,800 |
| 2022-10-26 | 15,400.00 | 15,400.00 | 14,550.00 | 14,550.00 | 14,550.00 | 118,700 |
| 2022-10-25 | 15,700.00 | 15,700.00 | 14,700.00 | 15,600.00 | 15,600.00 | 294,300 |
| 2022-10-24 | 15,900.00 | 16,000.00 | 15,500.00 | 15,800.00 | 15,800.00 | 57,500 |
| 2022-10-21 | 16,300.00 | 16,300.00 | 15,100.00 | 16,000.00 | 16,000.00 | 294,700 |
| 2022-10-20 | 16,250.00 | 16,250.00 | 15,550.00 | 16,200.00 | 16,200.00 | 306,900 |
| 2022-10-19 | 16,250.00 | 16,450.00 | 16,100.00 | 16,250.00 | 16,250.00 | 36,600 |
| 2022-10-18 | 16,300.00 | 16,300.00 | 16,050.00 | 16,250.00 | 16,250.00 | 116,000 |
| 2022-10-17 | 15,950.00 | 16,650.00 | 14,900.00 | 16,050.00 | 16,050.00 | 343,100 |
| 2022-10-14 | 15,750.00 | 16,150.00 | 15,450.00 | 16,000.00 | 16,000.00 | 79,200 |
| 2022-10-13 | 15,550.00 | 15,750.00 | 14,950.00 | 15,750.00 | 15,750.00 | 54,500 |
| 2022-10-12 | 14,900.00 | 15,700.00 | 14,800.00 | 15,600.00 | 15,600.00 | 132,800 |
| 2022-10-11 | 14,900.00 | 14,900.00 | 14,200.00 | 14,900.00 | 14,900.00 | 102,500 |
| 2022-10-10 | 15,000.00 | 15,000.00 | 14,050.00 | 14,900.00 | 14,900.00 | 329,500 |
| 2022-10-07 | 15,450.00 | 16,000.00 | 14,750.00 | 15,000.00 | 15,000.00 | 231,900 |
| 2022-10-06 | 16,400.00 | 16,400.00 | 15,150.00 | 15,600.00 | 15,600.00 | 550,800 |
| 2022-10-05 | 16,250.00 | 16,400.00 | 15,500.00 | 16,250.00 | 16,250.00 | 387,600 |
| 2022-10-04 | 16,200.00 | 16,200.00 | 15,700.00 | 15,800.00 | 15,800.00 | 161,600 |
| 2022-10-03 | 16,200.00 | 16,200.00 | 15,700.00 | 16,200.00 | 16,200.00 | 29,800 |
| 2022-09-30 | 16,200.00 | 16,200.00 | 15,600.00 | 16,200.00 | 16,200.00 | 90,100 |
| 2022-09-29 | 16,200.00 | 16,200.00 | 15,800.00 | 16,150.00 | 16,150.00 | 36,100 |
| 2022-09-28 | 16,000.00 | 16,100.00 | 15,550.00 | 16,000.00 | 16,000.00 | 37,800 |
| 2022-09-27 | 16,100.00 | 16,100.00 | 15,600.00 | 16,000.00 | 16,000.00 | 63,900 |
| 2022-09-26 | 16,000.00 | 16,000.00 | 15,000.00 | 15,900.00 | 15,900.00 | 72,300 |
| 2022-09-23 | 16,000.00 | 16,200.00 | 15,500.00 | 16,000.00 | 16,000.00 | 41,200 |
| 2022-09-22 | 15,509.70 | 15,700.00 | 15,319.40 | 15,700.00 | 14,900.00 | 18,100 |
| 2022-09-21 | 15,700.00 | 15,795.10 | 15,509.70 | 15,509.70 | 14,719.40 | 25,000 |
| 2022-09-20 | 15,509.70 | 15,604.80 | 15,224.20 | 15,509.70 | 14,719.40 | 31,000 |
| 2022-09-19 | 16,175.80 | 16,318.50 | 15,509.70 | 15,509.70 | 14,719.40 | 83,900 |
| 2022-09-16 | 16,270.90 | 16,366.10 | 16,175.80 | 16,366.10 | 15,532.16 | 50,700 |
| 2022-09-15 | 16,461.20 | 16,461.20 | 16,175.80 | 16,318.50 | 15,486.98 | 54,500 |
| 2022-09-14 | 16,175.80 | 16,318.50 | 16,080.60 | 16,223.30 | 15,396.64 | 46,800 |
| 2022-09-13 | 16,318.50 | 16,461.20 | 16,033.00 | 16,318.50 | 15,486.98 | 113,300 |
| 2022-09-12 | 16,318.50 | 16,413.60 | 16,128.20 | 16,318.50 | 15,486.98 | 67,300 |
| 2022-09-09 | 16,318.50 | 16,318.50 | 15,700.00 | 16,318.50 | 15,486.98 | 103,300 |
| 2022-09-08 | 16,461.20 | 16,461.20 | 16,080.60 | 16,270.90 | 15,441.81 | 54,000 |
| 2022-09-07 | 16,556.40 | 16,841.80 | 16,318.50 | 16,461.20 | 15,622.41 | 218,300 |
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.