ACC Binh Duong Investment and Construction JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-22 | 12,000.00 | 13,300.00 | 12,000.00 | 13,000.00 | 13,000.00 | 16,400 |
| 2026-04-20 | 12,100.00 | 12,500.00 | 11,950.00 | 12,500.00 | 12,500.00 | 23,300 |
| 2026-04-17 | 12,100.00 | 12,500.00 | 12,100.00 | 12,500.00 | 12,500.00 | 10,600 |
| 2026-04-16 | 12,150.00 | 12,400.00 | 12,100.00 | 12,400.00 | 12,400.00 | 912,700 |
| 2026-04-15 | 12,200.00 | 12,750.00 | 12,150.00 | 12,400.00 | 12,400.00 | 9,100 |
| 2026-04-14 | 12,350.00 | 12,400.00 | 12,150.00 | 12,400.00 | 12,400.00 | 4,700 |
| 2026-04-13 | 12,400.00 | 12,400.00 | 12,150.00 | 12,400.00 | 12,400.00 | 5,400 |
| 2026-04-10 | 12,100.00 | 12,400.00 | 12,050.00 | 12,400.00 | 12,400.00 | 9,700 |
| 2026-04-09 | 12,350.00 | 12,550.00 | 12,100.00 | 12,500.00 | 12,500.00 | 6,200 |
| 2026-04-08 | 12,700.00 | 12,700.00 | 12,200.00 | 12,550.00 | 12,550.00 | 23,000 |
| 2026-04-07 | 12,850.00 | 12,850.00 | 11,750.00 | 12,650.00 | 12,650.00 | 60,100 |
| 2026-04-06 | 12,250.00 | 12,600.00 | 12,200.00 | 12,500.00 | 12,500.00 | 43,600 |
| 2026-04-03 | 12,700.00 | 13,250.00 | 12,500.00 | 13,100.00 | 13,100.00 | 17,100 |
| 2026-04-02 | 12,400.00 | 13,400.00 | 12,300.00 | 13,400.00 | 13,400.00 | 14,600 |
| 2026-04-01 | 13,000.00 | 13,000.00 | 12,200.00 | 12,650.00 | 12,650.00 | 3,400 |
| 2026-03-31 | 12,500.00 | 12,500.00 | 12,150.00 | 12,450.00 | 12,450.00 | 400 |
| 2026-03-30 | 12,100.00 | 12,500.00 | 12,000.00 | 12,500.00 | 12,500.00 | 10,100 |
| 2026-03-27 | 12,500.00 | 12,500.00 | 12,100.00 | 12,500.00 | 12,500.00 | 2,600 |
| 2026-03-26 | 12,500.00 | 12,500.00 | 12,050.00 | 12,500.00 | 12,500.00 | 24,000 |
| 2026-03-25 | 12,700.00 | 12,700.00 | 12,200.00 | 12,500.00 | 12,500.00 | 2,300 |
| 2026-03-24 | 12,450.00 | 12,500.00 | 12,050.00 | 12,500.00 | 12,500.00 | 25,000 |
| 2026-03-23 | 12,600.00 | 12,600.00 | 12,000.00 | 12,450.00 | 12,450.00 | 55,700 |
| 2026-03-20 | 12,550.00 | 12,600.00 | 12,050.00 | 12,600.00 | 12,600.00 | 38,900 |
| 2026-03-19 | 12,150.00 | 12,700.00 | 12,000.00 | 12,700.00 | 12,700.00 | 2,041,200 |
| 2026-03-18 | 12,450.00 | 12,900.00 | 12,050.00 | 12,700.00 | 12,700.00 | 23,700 |
| 2026-03-17 | 12,050.00 | 12,500.00 | 12,000.00 | 12,500.00 | 12,500.00 | 48,500 |
| 2026-03-16 | 12,750.00 | 12,750.00 | 12,000.00 | 12,500.00 | 12,500.00 | 36,700 |
| 2026-03-13 | 12,450.00 | 12,700.00 | 12,000.00 | 12,650.00 | 12,650.00 | 79,300 |
| 2026-03-12 | 12,300.00 | 12,450.00 | 12,000.00 | 12,450.00 | 12,450.00 | 22,500 |
| 2026-03-11 | 12,200.00 | 12,350.00 | 12,000.00 | 12,300.00 | 12,300.00 | 70,200 |
| 2026-03-10 | 12,000.00 | 12,500.00 | 11,700.00 | 12,500.00 | 12,500.00 | 7,000 |
| 2026-03-06 | 12,500.00 | 12,500.00 | 12,100.00 | 12,500.00 | 12,500.00 | 400 |
| 2026-03-05 | 11,900.00 | 12,550.00 | 11,900.00 | 12,500.00 | 12,500.00 | 10,600 |
| 2026-03-04 | 12,600.00 | 12,650.00 | 12,100.00 | 12,500.00 | 12,500.00 | 569,800 |
| 2026-03-03 | 12,150.00 | 12,650.00 | 12,150.00 | 12,650.00 | 12,650.00 | 6,900 |
| 2026-02-27 | 12,250.00 | 12,700.00 | 12,250.00 | 12,700.00 | 12,700.00 | 5,700 |
| 2026-02-26 | 12,550.00 | 12,550.00 | 12,300.00 | 12,500.00 | 12,500.00 | 3,400 |
| 2026-02-25 | 12,500.00 | 12,550.00 | 12,500.00 | 12,550.00 | 12,550.00 | 1,500 |
| 2026-02-24 | 12,650.00 | 12,650.00 | 12,050.00 | 12,550.00 | 12,550.00 | 11,000 |
| 2026-02-23 | 12,700.00 | 12,700.00 | 12,400.00 | 12,650.00 | 12,650.00 | 14,300 |
| 2026-02-13 | 12,350.00 | 12,700.00 | 12,300.00 | 12,700.00 | 12,700.00 | 12,300 |
| 2026-02-12 | 12,500.00 | 12,800.00 | 12,400.00 | 12,700.00 | 12,700.00 | 29,100 |
| 2026-02-11 | 12,600.00 | 12,900.00 | 12,600.00 | 12,800.00 | 12,800.00 | 23,900 |
| 2026-02-10 | 12,500.00 | 13,000.00 | 12,250.00 | 13,000.00 | 13,000.00 | 25,000 |
| 2026-02-09 | 12,300.00 | 12,700.00 | 12,300.00 | 12,700.00 | 12,700.00 | 17,200 |
| 2026-02-06 | 12,250.00 | 13,000.00 | 12,250.00 | 12,750.00 | 12,750.00 | 48,400 |
| 2026-02-05 | 12,000.00 | 12,750.00 | 12,000.00 | 12,700.00 | 12,700.00 | 51,600 |
| 2026-02-04 | 12,750.00 | 13,000.00 | 12,500.00 | 12,750.00 | 12,750.00 | 3,500 |
| 2026-02-03 | 13,300.00 | 13,300.00 | 12,550.00 | 13,050.00 | 13,050.00 | 5,400 |
| 2026-02-02 | 12,900.00 | 13,200.00 | 12,250.00 | 13,200.00 | 13,200.00 | 238,800 |
| 2026-01-30 | 12,800.00 | 13,150.00 | 12,800.00 | 13,150.00 | 13,150.00 | 200 |
| 2026-01-28 | 12,750.00 | 13,350.00 | 12,650.00 | 13,350.00 | 13,350.00 | 13,500 |
| 2026-01-27 | 13,000.00 | 13,000.00 | 13,000.00 | 13,000.00 | 13,000.00 | 2,500 |
| 2026-01-26 | 12,900.00 | 13,000.00 | 12,800.00 | 13,000.00 | 13,000.00 | 6,700 |
| 2026-01-23 | 12,800.00 | 13,100.00 | 12,800.00 | 13,100.00 | 13,100.00 | 500 |
| 2026-01-22 | 13,100.00 | 13,150.00 | 13,000.00 | 13,150.00 | 13,150.00 | 3,700 |
| 2026-01-21 | 13,200.00 | 13,200.00 | 13,000.00 | 13,200.00 | 13,200.00 | 14,500 |
| 2026-01-20 | 13,000.00 | 13,300.00 | 12,700.00 | 13,200.00 | 13,200.00 | 20,600 |
| 2026-01-19 | 13,050.00 | 13,350.00 | 13,050.00 | 13,350.00 | 13,350.00 | 700 |
| 2026-01-16 | 13,200.00 | 13,400.00 | 13,100.00 | 13,300.00 | 13,300.00 | 4,400 |
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.