ACC Binh Duong Investment and Construction JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-15 | 13,700.00 | 13,700.00 | 13,100.00 | 13,400.00 | 13,400.00 | 7,400 |
| 2026-01-14 | 13,150.00 | 13,400.00 | 13,050.00 | 13,050.00 | 13,050.00 | 24,100 |
| 2026-01-13 | 13,450.00 | 13,550.00 | 13,150.00 | 13,150.00 | 13,150.00 | 23,500 |
| 2026-01-12 | 13,600.00 | 13,650.00 | 13,550.00 | 13,650.00 | 13,650.00 | 1,100 |
| 2026-01-09 | 13,450.00 | 13,650.00 | 13,450.00 | 13,650.00 | 13,650.00 | 3,100 |
| 2026-01-08 | 13,750.00 | 13,800.00 | 13,400.00 | 13,600.00 | 13,600.00 | 1,100 |
| 2026-01-07 | 13,300.00 | 13,850.00 | 13,200.00 | 13,750.00 | 13,750.00 | 14,500 |
| 2026-01-06 | 13,600.00 | 13,800.00 | 13,200.00 | 13,200.00 | 13,200.00 | 41,700 |
| 2026-01-05 | 13,800.00 | 13,800.00 | 13,500.00 | 13,800.00 | 13,800.00 | 19,600 |
| 2025-12-31 | 13,850.00 | 13,850.00 | 13,500.00 | 13,850.00 | 13,850.00 | 36,100 |
| 2025-12-30 | 13,500.00 | 13,800.00 | 13,500.00 | 13,800.00 | 13,800.00 | 21,700 |
| 2025-12-29 | 13,900.00 | 13,900.00 | 13,550.00 | 13,800.00 | 13,800.00 | 5,500 |
| 2025-12-26 | 13,300.00 | 13,900.00 | 13,300.00 | 13,900.00 | 13,900.00 | 23,300 |
| 2025-12-25 | 13,900.00 | 13,900.00 | 13,700.00 | 13,900.00 | 13,900.00 | 12,600 |
| 2025-12-24 | 13,900.00 | 13,900.00 | 13,550.00 | 13,900.00 | 13,900.00 | 38,300 |
| 2025-12-23 | 13,850.00 | 13,850.00 | 13,500.00 | 13,850.00 | 13,850.00 | 42,400 |
| 2025-12-22 | 13,450.00 | 13,850.00 | 13,450.00 | 13,850.00 | 13,850.00 | 17,700 |
| 2025-12-19 | 13,700.00 | 13,900.00 | 13,500.00 | 13,900.00 | 13,900.00 | 49,400 |
| 2025-12-18 | 13,900.00 | 13,900.00 | 13,600.00 | 13,900.00 | 13,900.00 | 19,200 |
| 2025-12-17 | 13,900.00 | 14,000.00 | 13,400.00 | 13,900.00 | 13,900.00 | 25,900 |
| 2025-12-16 | 13,500.00 | 14,000.00 | 13,150.00 | 13,900.00 | 13,900.00 | 36,200 |
| 2025-12-15 | 13,950.00 | 14,000.00 | 13,500.00 | 14,000.00 | 14,000.00 | 66,700 |
| 2025-12-12 | 13,500.00 | 14,000.00 | 13,300.00 | 14,000.00 | 14,000.00 | 75,900 |
| 2025-12-11 | 13,800.00 | 13,950.00 | 13,100.00 | 13,950.00 | 13,950.00 | 37,100 |
| 2025-12-10 | 13,050.00 | 13,900.00 | 13,000.00 | 13,850.00 | 13,850.00 | 44,300 |
| 2025-12-09 | 13,400.00 | 13,400.00 | 12,950.00 | 13,250.00 | 13,250.00 | 14,100 |
| 2025-12-08 | 13,050.00 | 13,250.00 | 13,050.00 | 13,250.00 | 13,250.00 | 3,200 |
| 2025-12-05 | 13,050.00 | 13,250.00 | 13,050.00 | 13,250.00 | 13,250.00 | 16,200 |
| 2025-12-04 | 13,050.00 | 13,200.00 | 13,050.00 | 13,200.00 | 13,200.00 | 3,100 |
| 2025-12-03 | 13,150.00 | 13,200.00 | 13,150.00 | 13,200.00 | 13,200.00 | 12,200 |
| 2025-12-02 | 13,200.00 | 13,200.00 | 13,000.00 | 13,200.00 | 13,200.00 | 15,100 |
| 2025-12-01 | 13,050.00 | 13,300.00 | 13,050.00 | 13,300.00 | 13,300.00 | 7,300 |
| 2025-11-28 | 13,100.00 | 13,300.00 | 13,050.00 | 13,300.00 | 13,300.00 | 17,100 |
| 2025-11-27 | 13,050.00 | 13,300.00 | 13,050.00 | 13,300.00 | 13,300.00 | 2,600 |
| 2025-11-26 | 13,050.00 | 13,300.00 | 13,050.00 | 13,300.00 | 13,300.00 | 28,800 |
| 2025-11-25 | 13,050.00 | 13,300.00 | 13,050.00 | 13,300.00 | 13,300.00 | 15,500 |
| 2025-11-24 | 13,050.00 | 13,250.00 | 13,050.00 | 13,250.00 | 13,250.00 | 5,400 |
| 2025-11-21 | 13,050.00 | 13,250.00 | 13,050.00 | 13,250.00 | 13,250.00 | 5,100 |
| 2025-11-20 | 13,400.00 | 13,400.00 | 13,050.00 | 13,300.00 | 13,300.00 | 4,400 |
| 2025-11-19 | 13,300.00 | 13,300.00 | 13,050.00 | 13,300.00 | 13,300.00 | 1,615 |
| 2025-11-18 | 13,050.00 | 13,350.00 | 13,050.00 | 13,350.00 | 13,350.00 | 19,000 |
| 2025-11-17 | 13,050.00 | 13,350.00 | 13,050.00 | 13,350.00 | 13,350.00 | 7,300 |
| 2025-11-14 | 13,350.00 | 13,350.00 | 13,000.00 | 13,350.00 | 13,350.00 | 10,700 |
| 2025-11-13 | 13,350.00 | 13,350.00 | 13,350.00 | 13,350.00 | 13,350.00 | 600 |
| 2025-11-12 | 13,000.00 | 13,400.00 | 13,000.00 | 13,350.00 | 13,350.00 | 17,800 |
| 2025-11-11 | 13,100.00 | 13,300.00 | 12,950.00 | 13,300.00 | 13,300.00 | 30,300 |
| 2025-11-10 | 13,500.00 | 13,500.00 | 13,000.00 | 13,150.00 | 13,150.00 | 13,400 |
| 2025-11-07 | 13,650.00 | 13,700.00 | 13,100.00 | 13,500.00 | 13,500.00 | 19,500 |
| 2025-11-06 | 13,500.00 | 13,650.00 | 13,150.00 | 13,500.00 | 13,500.00 | 180,800 |
| 2025-11-05 | 13,000.00 | 13,500.00 | 13,000.00 | 13,500.00 | 13,500.00 | 24,700 |
| 2025-11-04 | 13,650.00 | 13,650.00 | 13,500.00 | 13,500.00 | 13,500.00 | 1,900 |
| 2025-11-03 | 13,400.00 | 13,700.00 | 13,300.00 | 13,650.00 | 13,650.00 | 700 |
| 2025-10-31 | 13,000.00 | 13,350.00 | 13,000.00 | 13,350.00 | 13,350.00 | 5,500 |
| 2025-10-30 | 13,100.00 | 13,400.00 | 13,100.00 | 13,400.00 | 13,400.00 | 25,600 |
| 2025-10-29 | 13,450.00 | 13,450.00 | 13,000.00 | 13,400.00 | 13,400.00 | 15,300 |
| 2025-10-28 | 13,000.00 | 13,650.00 | 12,750.00 | 13,400.00 | 13,400.00 | 23,200 |
| 2025-10-27 | 13,600.00 | 13,600.00 | 13,000.00 | 13,400.00 | 13,400.00 | 13,500 |
| 2025-10-24 | 12,900.00 | 13,450.00 | 12,900.00 | 13,400.00 | 13,400.00 | 3,200 |
| 2025-10-23 | 13,000.00 | 13,450.00 | 12,750.00 | 13,300.00 | 13,300.00 | 2,400 |
| 2025-10-22 | 13,400.00 | 13,500.00 | 12,800.00 | 13,500.00 | 13,500.00 | 38,200 |
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.