ACC Binh Duong Investment and Construction JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-24 | 14,000.00 | 14,050.00 | 13,900.00 | 14,050.00 | 14,050.00 | 19,100 |
| 2025-07-23 | 14,100.00 | 14,100.00 | 14,000.00 | 14,000.00 | 14,000.00 | 4,200 |
| 2025-07-22 | 13,950.00 | 14,100.00 | 13,950.00 | 14,100.00 | 14,100.00 | 14,200 |
| 2025-07-21 | 13,950.00 | 14,000.00 | 13,900.00 | 14,000.00 | 14,000.00 | 12,700 |
| 2025-07-18 | 14,300.00 | 14,300.00 | 14,000.00 | 14,150.00 | 14,150.00 | 15,300 |
| 2025-07-17 | 13,950.00 | 14,300.00 | 13,950.00 | 14,300.00 | 14,300.00 | 33,800 |
| 2025-07-16 | 13,950.00 | 14,000.00 | 13,900.00 | 14,000.00 | 14,000.00 | 21,500 |
| 2025-07-15 | 14,000.00 | 14,050.00 | 13,850.00 | 14,000.00 | 14,000.00 | 6,600 |
| 2025-07-14 | 13,950.00 | 14,000.00 | 13,850.00 | 14,000.00 | 14,000.00 | 39,000 |
| 2025-07-11 | 14,000.00 | 14,050.00 | 13,950.00 | 13,950.00 | 13,950.00 | 206,100 |
| 2025-07-10 | 14,000.00 | 14,000.00 | 13,950.00 | 14,000.00 | 14,000.00 | 24,100 |
| 2025-07-09 | 13,900.00 | 14,000.00 | 13,850.00 | 14,000.00 | 14,000.00 | 7,100 |
| 2025-07-08 | 14,000.00 | 14,050.00 | 13,800.00 | 13,950.00 | 13,950.00 | 18,500 |
| 2025-07-07 | 13,900.00 | 14,050.00 | 13,900.00 | 14,050.00 | 14,050.00 | 2,100 |
| 2025-07-04 | 13,850.00 | 14,000.00 | 13,850.00 | 14,000.00 | 14,000.00 | 12,300 |
| 2025-07-03 | 13,900.00 | 14,000.00 | 13,800.00 | 14,000.00 | 14,000.00 | 34,200 |
| 2025-07-02 | 14,100.00 | 14,100.00 | 13,850.00 | 14,000.00 | 14,000.00 | 310,300 |
| 2025-07-01 | 14,000.00 | 14,000.00 | 13,850.00 | 14,000.00 | 14,000.00 | 17,700 |
| 2025-06-30 | 14,000.00 | 14,050.00 | 13,950.00 | 14,050.00 | 14,050.00 | 15,800 |
| 2025-06-27 | 14,000.00 | 14,200.00 | 13,900.00 | 14,100.00 | 14,100.00 | 20,400 |
| 2025-06-26 | 13,900.00 | 14,000.00 | 13,900.00 | 14,000.00 | 14,000.00 | 12,900 |
| 2025-06-25 | 14,000.00 | 14,000.00 | 13,800.00 | 14,000.00 | 14,000.00 | 536,400 |
| 2025-06-24 | 13,900.00 | 14,100.00 | 13,900.00 | 14,100.00 | 14,100.00 | 5,000 |
| 2025-06-23 | 13,700.00 | 14,000.00 | 13,700.00 | 13,950.00 | 13,950.00 | 209,700 |
| 2025-06-20 | 14,100.00 | 14,150.00 | 13,750.00 | 14,150.00 | 14,150.00 | 29,600 |
| 2025-06-19 | 14,300.00 | 14,300.00 | 14,000.00 | 14,250.00 | 14,250.00 | 16,000 |
| 2025-06-18 | 14,000.00 | 14,300.00 | 14,000.00 | 14,300.00 | 14,300.00 | 307,600 |
| 2025-06-17 | 14,100.00 | 14,400.00 | 13,900.00 | 14,400.00 | 14,400.00 | 65,600 |
| 2025-06-16 | 14,400.00 | 14,450.00 | 14,000.00 | 14,400.00 | 14,400.00 | 15,700 |
| 2025-06-13 | 14,000.00 | 14,400.00 | 14,000.00 | 14,400.00 | 14,400.00 | 10,600 |
| 2025-06-12 | 14,200.00 | 14,500.00 | 13,950.00 | 14,400.00 | 14,400.00 | 27,000 |
| 2025-06-11 | 13,950.00 | 14,200.00 | 13,950.00 | 14,200.00 | 14,200.00 | 16,100 |
| 2025-06-10 | 14,150.00 | 14,200.00 | 14,000.00 | 14,200.00 | 14,200.00 | 120,800 |
| 2025-06-09 | 14,000.00 | 14,250.00 | 14,000.00 | 14,200.00 | 14,200.00 | 10,400 |
| 2025-06-06 | 14,200.00 | 14,250.00 | 14,000.00 | 14,250.00 | 14,250.00 | 11,700 |
| 2025-06-05 | 14,200.00 | 14,250.00 | 14,000.00 | 14,250.00 | 14,250.00 | 18,500 |
| 2025-06-04 | 14,300.00 | 14,300.00 | 14,000.00 | 14,250.00 | 14,250.00 | 13,700 |
| 2025-06-03 | 14,300.00 | 14,300.00 | 13,900.00 | 14,300.00 | 14,300.00 | 42,700 |
| 2025-06-02 | 14,000.00 | 14,300.00 | 14,000.00 | 14,300.00 | 14,300.00 | 27,400 |
| 2025-05-30 | 14,100.00 | 14,500.00 | 13,950.00 | 14,200.00 | 14,200.00 | 13,700 |
| 2025-05-29 | 13,950.00 | 14,100.00 | 13,900.00 | 14,100.00 | 14,100.00 | 17,700 |
| 2025-05-28 | 13,900.00 | 14,000.00 | 13,900.00 | 14,000.00 | 14,000.00 | 3,800 |
| 2025-05-27 | 13,950.00 | 13,950.00 | 13,900.00 | 13,950.00 | 13,950.00 | 7,400 |
| 2025-05-26 | 13,800.00 | 13,950.00 | 13,800.00 | 13,950.00 | 13,950.00 | 700 |
| 2025-05-23 | 13,400.00 | 13,950.00 | 13,400.00 | 13,900.00 | 13,900.00 | 53,600 |
| 2025-05-22 | 13,950.00 | 14,000.00 | 13,800.00 | 13,950.00 | 13,950.00 | 18,600 |
| 2025-05-21 | 13,800.00 | 14,000.00 | 13,700.00 | 14,000.00 | 14,000.00 | 36,900 |
| 2025-05-20 | 13,800.00 | 14,000.00 | 13,750.00 | 13,950.00 | 13,950.00 | 13,400 |
| 2025-05-19 | 13,950.00 | 14,000.00 | 13,950.00 | 14,000.00 | 14,000.00 | 2,800 |
| 2025-05-16 | 13,950.00 | 13,950.00 | 13,850.00 | 13,950.00 | 13,950.00 | 56,500 |
| 2025-05-15 | 14,100.00 | 14,100.00 | 13,850.00 | 14,000.00 | 14,000.00 | 12,500 |
| 2025-05-14 | 14,050.00 | 14,100.00 | 14,000.00 | 14,100.00 | 14,100.00 | 11,700 |
| 2025-05-13 | 14,300.00 | 14,300.00 | 14,000.00 | 14,050.00 | 14,050.00 | 8,000 |
| 2025-05-12 | 14,050.00 | 14,050.00 | 13,850.00 | 14,050.00 | 14,050.00 | 4,700 |
| 2025-05-09 | 14,000.00 | 14,050.00 | 13,950.00 | 14,050.00 | 14,050.00 | 109,100 |
| 2025-05-08 | 13,950.00 | 14,100.00 | 13,950.00 | 14,000.00 | 14,000.00 | 180,900 |
| 2025-05-07 | 14,100.00 | 14,150.00 | 14,000.00 | 14,100.00 | 14,100.00 | 171,000 |
| 2025-05-06 | 14,100.00 | 14,150.00 | 13,950.00 | 14,150.00 | 14,150.00 | 235,800 |
| 2025-05-05 | 14,150.00 | 14,200.00 | 14,000.00 | 14,150.00 | 14,150.00 | 210,200 |
| 2025-04-29 | 14,100.00 | 14,150.00 | 13,950.00 | 14,150.00 | 14,150.00 | 222,000 |
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.