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
2022-09-06	16,270.90	16,794.20	16,270.90	16,556.40	15,712.76	218,500
2022-09-05	16,651.50	16,651.50	16,270.90	16,270.90	15,441.81	96,900
2022-08-31	15,842.70	16,270.90	15,747.60	16,270.90	15,441.81	79,800
2022-08-30	15,367.00	16,080.60	15,367.00	15,937.90	15,125.78	202,800
2022-08-29	16,651.50	16,841.80	15,890.30	15,890.30	15,080.60	340,500
2022-08-26	17,079.70	17,079.70	16,841.80	17,079.70	16,209.40	89,900
2022-08-25	16,937.00	17,079.70	16,841.80	17,032.10	16,164.22	67,300
2022-08-24	17,127.30	17,127.30	16,889.40	16,889.40	16,028.79	182,900
2022-08-23	16,603.90	17,127.30	16,603.90	17,079.70	16,209.40	148,800
2022-08-22	17,127.30	17,365.10	16,746.70	17,127.30	16,254.57	123,600
2022-08-19	16,889.40	17,603.00	16,699.10	17,127.30	16,254.57	296,000
2022-08-18	16,841.80	17,032.10	16,556.40	17,032.10	16,164.22	151,600
2022-08-17	16,556.40	16,937.00	16,413.60	16,556.40	15,712.76	82,100
2022-08-16	16,794.20	17,032.10	16,318.50	16,413.60	15,577.24	153,500
2022-08-15	17,174.80	17,412.70	16,889.40	16,889.40	16,028.79	222,800
2022-08-12	17,507.90	17,507.90	16,841.80	17,365.10	16,480.25	232,000
2022-08-11	17,603.00	17,793.30	17,365.10	17,507.90	16,615.78	137,900
2022-08-10	17,270.00	17,745.80	16,937.00	17,507.90	16,615.78	467,900
2022-08-09	17,127.30	17,793.30	16,889.40	17,317.60	16,435.17	173,900
2022-08-08	17,745.80	17,936.10	17,079.70	17,317.60	16,435.17	323,000
2022-08-05	18,078.80	18,078.80	17,507.90	17,936.10	17,022.16	204,500
2022-08-04	18,221.50	18,221.50	17,555.50	18,078.80	17,157.59	442,900
2022-08-03	17,698.20	18,269.10	17,698.20	18,221.50	17,293.02	238,500
2022-08-02	18,173.90	18,507.00	17,983.60	18,173.90	17,247.84	322,200
2022-08-01	18,935.10	18,935.10	18,031.20	18,364.20	17,428.44	328,000
2022-07-29	17,745.80	18,316.70	17,745.80	18,316.70	17,383.37	222,100
2022-07-28	17,127.30	17,745.80	16,937.00	17,745.80	16,841.56	1,200,000
2022-07-27	17,127.30	17,127.30	16,603.90	17,127.30	16,254.57	77,400
2022-07-26	17,317.60	17,317.60	16,746.70	17,127.30	16,254.57	142,400
2022-07-25	16,984.50	16,984.50	16,366.10	16,889.40	16,028.79	64,300
2022-07-22	16,984.50	16,984.50	16,556.40	16,984.50	16,119.05	103,400
2022-07-21	16,175.80	16,746.70	16,175.80	16,603.90	15,757.84	206,200
2022-07-20	15,652.40	15,985.50	15,319.40	15,985.50	15,170.95	117,200
2022-07-19	15,224.20	15,557.30	15,033.90	15,414.50	14,629.05	56,700
2022-07-18	15,414.50	15,557.30	15,224.20	15,414.50	14,629.05	66,800
2022-07-15	15,081.50	15,462.10	15,081.50	15,414.50	14,629.05	69,000
2022-07-14	14,748.50	15,081.50	14,463.00	15,081.50	14,313.02	69,600
2022-07-13	14,558.20	14,891.20	14,558.20	14,796.10	14,042.16	63,700
2022-07-12	14,082.40	14,605.80	13,797.00	14,605.80	13,861.56	65,400
2022-07-11	13,987.30	14,082.40	13,321.20	13,987.30	13,274.57	103,800
2022-07-08	13,606.70	14,082.40	13,273.60	14,082.40	13,364.83	82,200
2022-07-07	13,321.20	13,559.10	13,035.80	13,511.50	12,823.02	51,300
2022-07-06	13,606.70	13,606.70	13,035.80	13,511.50	12,823.02	61,300
2022-07-05	13,368.80	13,701.80	13,368.80	13,654.20	12,958.44	21,900
2022-07-04	13,797.00	13,844.50	13,416.40	13,701.80	13,003.62	26,100
2022-07-01	13,321.20	13,416.40	12,607.60	13,416.40	12,732.76	36,200
2022-06-30	13,321.20	13,416.40	13,035.80	13,416.40	12,732.76	46,600
2022-06-29	13,368.80	13,416.40	12,845.50	13,416.40	12,732.76	20,200
2022-06-28	13,226.10	13,511.50	13,130.90	13,368.80	12,687.59	21,300
2022-06-27	12,750.30	13,130.90	12,179.40	13,130.90	12,461.81	26,500
2022-06-24	12,464.80	12,750.30	12,084.20	12,750.30	12,100.60	52,900
2022-06-23	12,512.40	12,512.40	11,989.10	12,369.70	11,739.40	13,900
2022-06-22	12,369.70	12,369.70	11,893.90	12,274.50	11,649.05	21,400
2022-06-21	11,893.90	11,941.50	11,418.20	11,941.50	11,333.02	60,600
2022-06-20	12,655.10	12,797.90	11,893.90	11,893.90	11,287.84	26,600
2022-06-17	11,989.10	12,797.90	11,893.90	12,750.30	12,100.60	124,800
2022-06-16	12,655.10	12,797.90	11,893.90	12,750.30	12,100.60	27,600
2022-06-15	13,701.80	13,701.80	12,036.70	12,702.70	12,055.43	243,900
2022-06-14	12,655.10	13,035.80	12,655.10	12,893.00	12,236.03	126,400
2022-06-13	13,606.70	14,510.60	13,606.70	13,606.70	12,913.37	117,300

← NewerPage 18 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.