ACC Binh Duong Investment and Construction JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-22 | 6,020.00 | 6,020.00 | 6,020.00 | 6,020.00 | 6,020.00 | 12,900 |
| 2026-07-21 | 6,470.00 | 6,470.00 | 6,470.00 | 6,470.00 | 6,470.00 | 16,200 |
| 2026-07-20 | 6,950.00 | 6,950.00 | 6,950.00 | 6,950.00 | 6,950.00 | 3,300 |
| 2026-07-17 | 7,470.00 | 7,470.00 | 7,470.00 | 7,470.00 | 7,470.00 | 17,800 |
| 2026-07-16 | 8,030.00 | 8,030.00 | 8,030.00 | 8,030.00 | 8,030.00 | 3,900 |
| 2026-07-15 | 8,630.00 | 8,630.00 | 8,630.00 | 8,630.00 | 8,630.00 | 11,000 |
| 2026-07-14 | 9,270.00 | 9,270.00 | 9,270.00 | 9,270.00 | 9,270.00 | 34,700 |
| 2026-07-13 | 10,250.00 | 10,500.00 | 9,960.00 | 9,960.00 | 9,960.00 | 128,400 |
| 2026-07-10 | 10,550.00 | 10,850.00 | 10,250.00 | 10,700.00 | 10,700.00 | 13,600 |
| 2026-07-09 | 10,950.00 | 10,950.00 | 10,550.00 | 10,850.00 | 10,850.00 | 11,500 |
| 2026-07-08 | 10,500.00 | 11,000.00 | 10,500.00 | 10,950.00 | 10,950.00 | 2,300 |
| 2026-07-07 | 10,600.00 | 11,000.00 | 10,500.00 | 10,900.00 | 10,900.00 | 230,000 |
| 2026-07-06 | 10,950.00 | 11,100.00 | 10,550.00 | 11,100.00 | 11,100.00 | 8,700 |
| 2026-07-03 | 11,000.00 | 11,000.00 | 10,650.00 | 11,000.00 | 11,000.00 | 50,600 |
| 2026-07-02 | 11,200.00 | 11,750.00 | 10,800.00 | 11,400.00 | 11,400.00 | 14,300 |
| 2026-07-01 | 11,600.00 | 11,750.00 | 11,200.00 | 11,200.00 | 11,200.00 | 74,300 |
| 2026-06-30 | 11,950.00 | 12,000.00 | 11,700.00 | 12,000.00 | 12,000.00 | 5,900 |
| 2026-06-29 | 12,100.00 | 12,450.00 | 11,850.00 | 12,250.00 | 12,250.00 | 57,500 |
| 2026-06-26 | 12,050.00 | 12,350.00 | 12,050.00 | 12,300.00 | 12,300.00 | 7,000 |
| 2026-06-25 | 12,050.00 | 12,400.00 | 12,050.00 | 12,400.00 | 12,400.00 | 14,700 |
| 2026-06-24 | 12,450.00 | 12,500.00 | 11,900.00 | 12,500.00 | 12,500.00 | 8,100 |
| 2026-06-23 | 12,000.00 | 12,350.00 | 12,000.00 | 12,350.00 | 12,350.00 | 1,400 |
| 2026-06-22 | 12,100.00 | 12,350.00 | 12,100.00 | 12,350.00 | 12,350.00 | 400 |
| 2026-06-19 | 12,400.00 | 12,450.00 | 12,350.00 | 12,450.00 | 12,450.00 | 13,800 |
| 2026-06-18 | 12,400.00 | 12,400.00 | 12,100.00 | 12,400.00 | 12,400.00 | 1,400 |
| 2026-06-17 | 12,100.00 | 12,450.00 | 12,100.00 | 12,350.00 | 12,350.00 | 6,200 |
| 2026-06-16 | 12,050.00 | 12,500.00 | 12,000.00 | 12,500.00 | 12,500.00 | 30,500 |
| 2026-06-15 | 12,500.00 | 12,500.00 | 12,500.00 | 12,500.00 | 12,500.00 | 7,000 |
| 2026-06-12 | 13,000.00 | 13,000.00 | 12,150.00 | 12,600.00 | 12,600.00 | 29,300 |
| 2026-06-11 | 12,400.00 | 13,050.00 | 12,200.00 | 12,850.00 | 12,850.00 | 3,500 |
| 2026-06-10 | 12,100.00 | 12,400.00 | 12,050.00 | 12,400.00 | 12,400.00 | 4,900 |
| 2026-06-09 | 12,100.00 | 12,500.00 | 12,100.00 | 12,500.00 | 12,500.00 | 1,607 |
| 2026-06-08 | 12,550.00 | 12,550.00 | 12,050.00 | 12,500.00 | 12,500.00 | 6,911 |
| 2026-06-04 | 12,300.00 | 12,650.00 | 12,300.00 | 12,650.00 | 12,650.00 | 2,200 |
| 2026-06-03 | 12,050.00 | 12,350.00 | 11,650.00 | 12,350.00 | 12,350.00 | 1,500 |
| 2026-06-02 | 12,350.00 | 12,350.00 | 12,050.00 | 12,350.00 | 12,350.00 | 700 |
| 2026-06-01 | 12,400.00 | 12,400.00 | 12,050.00 | 12,400.00 | 12,400.00 | 38,200 |
| 2026-05-29 | 12,500.00 | 12,650.00 | 12,200.00 | 12,450.00 | 12,450.00 | 73,700 |
| 2026-05-28 | 12,000.00 | 12,500.00 | 12,000.00 | 12,500.00 | 12,500.00 | 500 |
| 2026-05-27 | 12,100.00 | 12,650.00 | 11,850.00 | 12,550.00 | 12,550.00 | 16,900 |
| 2026-05-26 | 12,450.00 | 12,600.00 | 12,100.00 | 12,550.00 | 12,550.00 | 1,600 |
| 2026-05-25 | 12,150.00 | 12,550.00 | 12,050.00 | 12,550.00 | 12,550.00 | 3,400 |
| 2026-05-22 | 12,750.00 | 12,750.00 | 12,200.00 | 12,600.00 | 12,600.00 | 26,900 |
| 2026-05-21 | 12,650.00 | 12,800.00 | 12,650.00 | 12,800.00 | 12,800.00 | 2,600 |
| 2026-05-20 | 12,850.00 | 12,950.00 | 12,000.00 | 12,700.00 | 12,700.00 | 19,200 |
| 2026-05-19 | 12,700.00 | 13,000.00 | 12,250.00 | 12,850.00 | 12,850.00 | 2,400 |
| 2026-05-18 | 12,850.00 | 12,850.00 | 12,150.00 | 12,750.00 | 12,750.00 | 8,700 |
| 2026-05-15 | 13,150.00 | 13,150.00 | 12,400.00 | 12,850.00 | 12,850.00 | 1,500 |
| 2026-05-14 | 12,300.00 | 13,150.00 | 12,300.00 | 13,150.00 | 13,150.00 | 4,400 |
| 2026-05-13 | 12,250.00 | 12,850.00 | 12,250.00 | 12,850.00 | 12,850.00 | 3,500 |
| 2026-05-12 | 12,600.00 | 13,000.00 | 12,600.00 | 12,950.00 | 12,950.00 | 1,200 |
| 2026-05-11 | 12,900.00 | 13,550.00 | 12,450.00 | 12,800.00 | 12,800.00 | 2,000 |
| 2026-05-08 | 12,200.00 | 12,750.00 | 12,200.00 | 12,700.00 | 12,700.00 | 4,900 |
| 2026-05-07 | 12,500.00 | 12,800.00 | 12,500.00 | 12,800.00 | 12,800.00 | 400 |
| 2026-05-06 | 12,350.00 | 13,150.00 | 12,350.00 | 12,850.00 | 12,850.00 | 8,200 |
| 2026-05-05 | 12,500.00 | 13,200.00 | 12,500.00 | 13,200.00 | 13,200.00 | 15,100 |
| 2026-05-04 | 12,200.00 | 12,600.00 | 12,200.00 | 12,600.00 | 12,600.00 | 29,800 |
| 2026-04-29 | 12,600.00 | 12,750.00 | 12,200.00 | 12,700.00 | 12,700.00 | 3,900 |
| 2026-04-28 | 12,200.00 | 12,750.00 | 12,200.00 | 12,750.00 | 12,750.00 | 14,800 |
| 2026-04-23 | 12,600.00 | 12,900.00 | 12,300.00 | 12,900.00 | 12,900.00 | 6,800 |
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.