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
2021-12-14	24,596.59	24,691.76	23,502.34	24,549.01	10,918.19	142,540
2021-12-13	24,358.88	24,739.35	23,217.04	24,596.59	10,939.35	277,830
2021-12-10	24,549.01	24,596.59	23,787.85	24,358.88	10,833.63	100,720
2021-12-09	24,168.54	24,549.01	23,835.44	24,549.01	10,918.19	160,040
2021-12-08	24,073.36	24,263.71	23,787.85	24,120.95	10,727.81	96,450
2021-12-07	24,073.36	24,263.71	23,692.68	24,120.95	10,727.81	48,650
2021-12-06	23,787.85	24,263.71	23,312.21	24,073.36	10,706.65	189,280
2021-12-03	24,929.69	24,929.69	23,787.85	24,263.71	10,791.30	242,620
2021-12-02	24,929.69	25,120.03	24,691.76	24,929.69	11,087.50	93,460
2021-12-01	24,549.01	25,120.03	24,358.88	25,024.86	11,129.83	80,870
2021-11-30	25,215.20	25,548.09	24,549.01	24,691.76	10,981.68	241,130
2021-11-29	23,597.51	24,834.52	23,312.21	24,739.35	11,002.84	259,050
2021-11-26	24,263.71	24,644.18	23,787.85	23,883.02	10,621.99	181,590
2021-11-25	23,787.85	24,739.35	23,645.10	24,453.84	10,875.86	232,380
2021-11-24	23,312.21	23,787.85	23,026.70	23,787.85	10,579.66	470,090
2021-11-23	22,693.60	23,312.21	22,360.50	23,312.21	10,368.12	288,710
2021-11-22	22,836.35	22,836.35	22,360.50	22,741.18	10,114.16	205,490
2021-11-19	23,264.62	23,883.02	22,455.67	22,931.53	10,198.81	343,560
2021-11-18	22,836.35	24,120.95	22,503.26	23,312.21	10,368.12	375,350
2021-11-17	22,836.35	22,931.53	22,455.67	22,836.35	10,156.49	479,060
2021-11-16	22,836.35	23,217.04	22,646.01	22,883.94	10,177.65	237,290
2021-11-15	22,027.61	23,026.70	22,027.61	22,931.53	10,198.81	782,070
2021-11-12	22,408.09	22,408.09	21,694.52	21,980.03	9,775.63	186,930
2021-11-11	21,694.52	22,455.67	21,599.34	22,265.54	9,902.62	395,410
2021-11-10	22,075.20	22,075.20	21,504.17	21,742.10	9,669.82	430,400
2021-11-09	22,503.26	22,788.77	21,742.10	22,122.79	9,839.12	484,390
2021-11-08	22,836.35	23,787.85	22,360.50	22,836.35	10,156.49	451,960
2021-11-05	24,168.54	24,168.54	23,264.62	23,740.27	10,558.50	182,450
2021-11-04	23,692.68	24,168.54	23,312.21	24,168.54	10,748.97	365,960
2021-11-03	22,931.53	23,359.80	22,836.35	23,359.80	10,389.29	707,810
2021-11-02	21,456.59	21,884.86	21,456.59	21,837.27	9,712.14	217,230
2021-11-01	20,980.95	21,409.00	20,552.68	21,409.00	9,521.67	298,530
2021-10-29	20,552.68	21,123.70	20,457.51	21,028.53	9,352.45	192,050
2021-10-28	19,791.52	20,647.85	19,791.52	20,457.51	9,098.49	317,950
2021-10-27	18,554.51	19,410.84	18,554.51	19,410.84	8,632.98	241,980
2021-10-26	17,936.11	18,364.17	17,936.11	18,174.04	8,082.92	73,830
2021-10-25	18,078.87	18,364.17	17,888.53	17,936.11	7,977.10	112,030
2021-10-22	18,269.00	18,411.75	17,936.11	18,411.75	8,188.64	138,060
2021-10-21	17,888.53	18,364.17	17,650.60	18,269.00	8,125.15	162,820
2021-10-20	17,555.43	17,888.53	17,269.92	17,840.94	7,934.77	289,990
2021-10-19	17,412.67	17,507.84	17,032.20	17,507.84	7,786.63	97,310
2021-10-18	17,460.26	17,460.26	17,365.09	17,412.67	7,744.30	144,250
2021-10-15	17,127.37	17,317.50	17,032.20	17,317.50	7,701.97	202,930
2021-10-14	17,507.84	17,507.84	17,127.37	17,222.33	7,659.64	108,610

← NewerPage 21 of 21 · 1,244 trading days

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.