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
2022-03-16	21,218.80	22,360.60	21,218.80	21,980.00	20,860.00	152,200
2022-03-15	21,551.80	22,741.20	21,361.50	21,409.10	20,318.19	330,400
2022-03-14	24,739.40	24,739.40	22,931.50	22,931.50	21,763.02	368,000
2022-03-11	23,692.70	24,929.70	23,692.70	24,644.20	23,388.44	178,900
2022-03-10	24,073.30	25,310.30	23,740.30	24,834.50	23,569.05	521,800
2022-03-09	21,884.80	23,692.70	21,218.80	23,692.70	22,485.43	670,900
2022-03-08	21,409.10	22,788.80	21,409.10	22,170.30	21,040.60	145,400
2022-03-07	22,313.00	22,693.60	20,838.20	22,455.80	21,311.56	435,300
2022-03-04	21,884.80	22,550.90	21,694.50	22,360.60	21,221.21	173,600
2022-03-03	23,217.00	23,217.00	21,694.50	21,884.80	20,769.65	324,500
2022-03-02	23,883.00	23,883.00	22,075.10	23,312.10	22,124.22	916,600
2022-03-01	22,075.10	22,360.60	22,075.10	22,360.60	21,221.21	199,400
2022-02-28	20,267.30	20,933.30	20,077.00	20,933.30	19,866.64	290,700
2022-02-25	18,697.30	19,839.10	18,697.30	19,601.20	18,602.41	521,900
2022-02-24	18,744.80	18,840.00	18,411.80	18,554.50	17,609.05	122,700
2022-02-23	18,935.10	18,935.10	18,697.30	18,744.80	17,789.65	74,400
2022-02-22	18,887.60	18,887.60	18,554.50	18,840.00	17,880.00	124,900
2022-02-21	19,030.30	19,030.30	18,554.50	18,840.00	17,880.00	93,600
2022-02-18	19,220.60	19,315.80	18,697.30	18,887.60	17,925.17	69,900
2022-02-17	18,744.80	19,410.90	18,649.70	19,220.60	18,241.21	58,300
2022-02-16	19,030.30	19,030.30	18,697.30	18,744.80	17,789.65	65,000
2022-02-15	18,554.50	18,744.80	18,269.10	18,744.80	17,789.65	39,200
2022-02-14	18,554.50	19,030.30	18,459.40	18,507.00	17,563.97	52,200
2022-02-11	18,173.90	19,030.30	18,173.90	18,697.30	17,744.57	72,400
2022-02-10	19,220.60	19,315.80	18,078.80	18,269.10	17,338.19	291,300
2022-02-09	19,981.80	19,981.80	19,030.30	19,315.80	18,331.56	190,900
2022-02-08	19,981.80	20,124.50	19,268.20	19,934.20	18,918.44	74,100
2022-02-07	19,601.20	19,981.80	19,410.90	19,886.70	18,873.37	74,800
2022-01-28	19,125.50	19,410.90	18,744.80	19,410.90	18,421.81	70,400
2022-01-27	19,601.20	19,601.20	18,792.40	19,220.60	18,241.21	54,000
2022-01-26	20,362.40	20,362.40	19,125.50	19,315.80	18,331.56	98,400
2022-01-25	20,647.90	20,647.90	18,840.00	20,552.70	19,505.43	133,000
2022-01-24	20,552.70	21,361.50	19,934.20	19,934.20	18,918.44	184,500
2022-01-21	21,694.50	21,694.50	20,743.00	21,409.10	20,318.19	161,200
2022-01-20	21,456.70	21,694.50	20,267.30	21,361.50	20,273.02	254,700
2022-01-19	21,884.80	22,646.10	20,933.30	21,456.70	20,363.37	323,200
2022-01-18	22,836.40	22,836.40	21,409.10	21,884.80	20,769.65	531,400
2022-01-17	24,549.10	24,549.10	22,075.10	22,836.40	21,672.76	658,500
2022-01-14	20,457.60	22,979.10	20,077.00	22,979.10	21,808.19	391,700
2022-01-13	23,312.10	23,312.10	21,504.20	21,504.20	20,408.44	711,300
2022-01-12	23,121.80	24,311.20	22,550.90	23,121.80	21,943.62	1,030,000
2022-01-11	22,741.20	22,741.20	21,313.90	22,741.20	21,582.41	1,290,000
2022-01-10	21,266.40	21,266.40	21,266.40	21,266.40	20,182.76	200,300
2022-01-07	19,886.70	19,886.70	19,886.70	19,886.70	18,873.37	199,700
2022-01-06	18,602.10	18,602.10	18,602.10	18,602.10	17,654.22	203,300
2022-01-05	35,681.88	37,156.61	34,920.52	37,156.61	16,525.43	1,090,000
2022-01-04	34,730.39	34,730.39	33,303.04	34,730.39	15,446.37	782,280
2021-12-31	30,829.01	32,494.29	30,638.89	32,494.29	14,451.86	823,890
2021-12-30	30,400.96	30,400.96	29,972.69	30,400.96	13,520.85	654,670
2021-12-29	28,450.38	28,450.38	28,450.38	28,450.38	12,653.33	72,550
2021-12-28	24,929.69	26,594.76	24,929.69	26,594.76	11,828.04	693,300
2021-12-27	25,024.86	25,024.86	24,834.52	24,882.11	11,066.33	100,080
2021-12-24	24,834.52	24,834.52	24,168.54	24,834.52	11,045.17	116,510
2021-12-23	24,549.01	24,739.35	23,597.51	24,739.35	11,002.84	169,430
2021-12-22	25,072.45	25,072.45	23,978.19	24,691.76	10,981.68	144,680
2021-12-21	24,977.28	24,977.28	24,263.71	24,929.69	11,087.50	93,460
2021-12-20	24,929.69	24,977.28	24,739.35	24,977.28	11,108.66	49,720
2021-12-17	24,596.59	25,167.62	24,168.54	24,739.35	11,002.84	184,150
2021-12-16	24,644.18	24,644.18	23,787.85	24,596.59	10,939.35	142,970
2021-12-15	24,216.12	24,644.18	23,502.34	24,644.18	10,960.52	272,500

← NewerPage 20 of 21 · 1,244 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.