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
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

← NewerPage 4 of 21 · 1,239 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.