ACC Binh Duong Investment and Construction JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-10 | 14,558.20 | 14,748.50 | 14,463.00 | 14,605.80 | 13,861.56 | 35,200 |
| 2022-06-09 | 14,938.80 | 14,986.40 | 14,605.80 | 14,796.10 | 14,042.16 | 19,400 |
| 2022-06-08 | 14,367.90 | 14,986.40 | 14,367.90 | 14,986.40 | 14,222.76 | 31,600 |
| 2022-06-07 | 14,177.60 | 14,700.90 | 14,130.00 | 14,415.50 | 13,680.95 | 100,300 |
| 2022-06-06 | 15,652.40 | 15,747.60 | 15,176.70 | 15,176.70 | 14,403.37 | 185,500 |
| 2022-06-03 | 16,270.90 | 16,270.90 | 15,652.40 | 16,270.90 | 15,441.81 | 82,400 |
| 2022-06-02 | 16,318.50 | 16,318.50 | 15,985.50 | 16,270.90 | 15,441.81 | 144,500 |
| 2022-06-01 | 14,843.60 | 15,271.80 | 13,987.30 | 15,271.80 | 14,493.62 | 261,500 |
| 2022-05-31 | 13,368.80 | 14,272.70 | 13,368.80 | 14,272.70 | 13,545.43 | 36,100 |
| 2022-05-30 | 14,272.70 | 14,272.70 | 14,082.40 | 14,272.70 | 13,545.43 | 43,000 |
| 2022-05-27 | 14,034.80 | 14,272.70 | 13,892.10 | 14,272.70 | 13,545.43 | 53,800 |
| 2022-05-26 | 14,082.40 | 14,463.00 | 14,034.80 | 14,225.10 | 13,500.25 | 52,900 |
| 2022-05-25 | 14,034.80 | 14,272.70 | 13,701.80 | 14,272.70 | 13,545.43 | 125,600 |
| 2022-05-24 | 14,034.80 | 14,130.00 | 13,273.60 | 13,892.10 | 13,184.22 | 224,800 |
| 2022-05-23 | 14,272.70 | 14,272.70 | 13,701.80 | 14,225.10 | 13,500.25 | 55,800 |
| 2022-05-20 | 14,177.60 | 14,272.70 | 13,892.10 | 14,225.10 | 13,500.25 | 70,900 |
| 2022-05-19 | 14,272.70 | 14,272.70 | 13,701.80 | 14,225.10 | 13,500.25 | 105,300 |
| 2022-05-18 | 14,272.70 | 14,272.70 | 13,892.10 | 14,272.70 | 13,545.43 | 106,400 |
| 2022-05-17 | 13,892.10 | 14,272.70 | 13,226.10 | 14,272.70 | 13,545.43 | 109,700 |
| 2022-05-16 | 14,510.60 | 14,510.60 | 13,701.80 | 14,082.40 | 13,364.83 | 81,500 |
| 2022-05-13 | 14,510.60 | 14,653.30 | 13,559.10 | 14,510.60 | 13,771.21 | 133,700 |
| 2022-05-12 | 14,605.80 | 14,605.80 | 13,701.80 | 14,558.20 | 13,816.38 | 92,900 |
| 2022-05-11 | 14,463.00 | 14,463.00 | 13,939.70 | 14,082.40 | 13,364.83 | 110,900 |
| 2022-05-10 | 15,033.90 | 15,033.90 | 13,606.70 | 13,797.00 | 13,093.97 | 171,200 |
| 2022-05-09 | 15,129.10 | 15,129.10 | 14,177.60 | 14,177.60 | 13,455.17 | 237,100 |
| 2022-05-06 | 15,224.20 | 16,175.80 | 15,081.50 | 15,224.20 | 14,448.44 | 113,800 |
| 2022-05-05 | 16,318.50 | 16,413.60 | 15,557.30 | 16,175.80 | 15,351.56 | 36,500 |
| 2022-05-04 | 16,556.40 | 16,556.40 | 16,175.80 | 16,318.50 | 15,486.98 | 41,000 |
| 2022-04-29 | 16,366.10 | 16,413.60 | 16,080.60 | 16,366.10 | 15,532.16 | 81,300 |
| 2022-04-28 | 15,985.50 | 16,270.90 | 15,747.60 | 16,128.20 | 15,306.38 | 53,100 |
| 2022-04-27 | 15,937.90 | 15,985.50 | 15,224.20 | 15,937.90 | 15,125.78 | 53,800 |
| 2022-04-26 | 15,795.10 | 15,890.30 | 14,796.10 | 15,890.30 | 15,080.60 | 259,100 |
| 2022-04-25 | 16,937.00 | 17,127.30 | 15,795.10 | 15,890.30 | 15,080.60 | 145,400 |
| 2022-04-22 | 16,746.70 | 17,507.90 | 16,175.80 | 16,937.00 | 16,073.97 | 215,800 |
| 2022-04-21 | 17,412.70 | 17,412.70 | 16,508.80 | 16,746.70 | 15,893.37 | 134,500 |
| 2022-04-20 | 17,507.90 | 17,983.60 | 16,699.10 | 17,507.90 | 16,615.78 | 243,700 |
| 2022-04-19 | 17,698.20 | 18,078.80 | 17,507.90 | 17,507.90 | 16,615.78 | 119,600 |
| 2022-04-18 | 18,411.80 | 18,554.50 | 17,365.10 | 17,365.10 | 16,480.25 | 265,500 |
| 2022-04-15 | 18,269.10 | 18,507.00 | 18,173.90 | 18,316.70 | 17,383.37 | 86,700 |
| 2022-04-14 | 18,459.40 | 18,554.50 | 18,031.20 | 18,269.10 | 17,338.19 | 142,900 |
| 2022-04-13 | 18,316.70 | 18,554.50 | 17,317.60 | 18,126.40 | 17,202.76 | 256,500 |
| 2022-04-12 | 19,458.50 | 19,458.50 | 18,364.20 | 18,364.20 | 17,428.44 | 187,200 |
| 2022-04-08 | 19,030.30 | 19,030.30 | 18,554.50 | 18,554.50 | 17,609.05 | 219,200 |
| 2022-04-07 | 19,220.60 | 19,220.60 | 18,887.60 | 18,887.60 | 17,925.17 | 186,200 |
| 2022-04-06 | 19,220.60 | 19,315.80 | 19,077.90 | 19,220.60 | 18,241.21 | 201,200 |
| 2022-04-05 | 19,315.80 | 19,696.40 | 19,220.60 | 19,268.20 | 18,286.38 | 146,700 |
| 2022-04-04 | 19,791.50 | 19,791.50 | 19,077.90 | 19,315.80 | 18,331.56 | 234,800 |
| 2022-04-01 | 18,935.10 | 19,030.30 | 18,649.70 | 18,982.70 | 18,015.43 | 236,600 |
| 2022-03-31 | 19,268.20 | 19,315.80 | 18,982.70 | 18,982.70 | 18,015.43 | 312,000 |
| 2022-03-30 | 19,791.50 | 19,981.80 | 19,030.30 | 19,268.20 | 18,286.38 | 361,700 |
| 2022-03-29 | 19,981.80 | 19,981.80 | 19,601.20 | 19,791.50 | 18,783.02 | 431,900 |
| 2022-03-28 | 19,981.80 | 20,267.30 | 18,982.70 | 19,506.10 | 18,512.16 | 700,100 |
| 2022-03-25 | 20,647.90 | 20,647.90 | 20,219.70 | 20,267.30 | 19,234.57 | 282,700 |
| 2022-03-24 | 19,696.40 | 20,933.30 | 19,696.40 | 20,362.40 | 19,324.83 | 462,300 |
| 2022-03-23 | 19,934.20 | 20,933.30 | 19,934.20 | 20,362.40 | 19,324.83 | 860,700 |
| 2022-03-22 | 22,170.30 | 22,265.50 | 20,933.30 | 21,409.10 | 20,318.19 | 376,800 |
| 2022-03-21 | 22,075.10 | 22,170.30 | 21,694.50 | 21,694.50 | 20,589.05 | 161,600 |
| 2022-03-18 | 22,170.30 | 22,646.10 | 21,884.80 | 22,075.10 | 20,950.25 | 110,300 |
| 2022-03-17 | 21,313.90 | 22,455.80 | 21,313.90 | 22,075.10 | 20,950.25 | 69,900 |
| 2022-03-16 | 21,218.80 | 22,360.60 | 21,218.80 | 21,980.00 | 20,860.00 | 152,200 |
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.