ACC Binh Duong Investment and Construction JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-28 | 14,000.00 | 14,100.00 | 14,000.00 | 14,100.00 | 14,100.00 | 11,300 |
| 2025-04-25 | 14,000.00 | 14,100.00 | 14,000.00 | 14,100.00 | 14,100.00 | 12,200 |
| 2025-04-24 | 14,050.00 | 14,100.00 | 13,900.00 | 14,100.00 | 14,100.00 | 36,500 |
| 2025-04-23 | 13,900.00 | 14,150.00 | 13,900.00 | 14,000.00 | 14,000.00 | 31,400 |
| 2025-04-22 | 14,000.00 | 14,150.00 | 13,700.00 | 14,100.00 | 14,100.00 | 132,200 |
| 2025-04-21 | 14,100.00 | 14,250.00 | 13,950.00 | 14,150.00 | 14,150.00 | 116,400 |
| 2025-04-18 | 14,250.00 | 14,250.00 | 13,900.00 | 14,250.00 | 14,250.00 | 762,200 |
| 2025-04-17 | 13,900.00 | 14,250.00 | 13,900.00 | 14,250.00 | 14,250.00 | 207,200 |
| 2025-04-16 | 13,900.00 | 14,300.00 | 13,800.00 | 14,250.00 | 14,250.00 | 1,425,000 |
| 2025-04-15 | 14,300.00 | 14,300.00 | 13,950.00 | 14,300.00 | 14,300.00 | 56,200 |
| 2025-04-14 | 14,300.00 | 14,300.00 | 13,800.00 | 14,300.00 | 14,300.00 | 618,200 |
| 2025-04-11 | 13,700.00 | 14,350.00 | 13,700.00 | 14,300.00 | 14,300.00 | 187,900 |
| 2025-04-10 | 14,600.00 | 14,950.00 | 13,550.00 | 14,350.00 | 14,350.00 | 73,000 |
| 2025-04-09 | 13,500.00 | 14,400.00 | 13,450.00 | 14,300.00 | 14,300.00 | 832,400 |
| 2025-04-08 | 14,550.00 | 14,550.00 | 13,650.00 | 14,450.00 | 14,450.00 | 947,900 |
| 2025-04-04 | 13,650.00 | 14,650.00 | 13,650.00 | 14,650.00 | 14,650.00 | 93,700 |
| 2025-04-03 | 14,150.00 | 14,650.00 | 13,650.00 | 14,650.00 | 14,650.00 | 96,600 |
| 2025-04-02 | 14,700.00 | 14,700.00 | 14,500.00 | 14,650.00 | 14,650.00 | 76,300 |
| 2025-04-01 | 14,500.00 | 14,650.00 | 14,450.00 | 14,650.00 | 14,650.00 | 18,400 |
| 2025-03-31 | 14,650.00 | 14,700.00 | 14,250.00 | 14,700.00 | 14,700.00 | 28,900 |
| 2025-03-28 | 14,550.00 | 14,750.00 | 14,500.00 | 14,700.00 | 14,700.00 | 18,700 |
| 2025-03-27 | 14,900.00 | 14,900.00 | 14,500.00 | 14,700.00 | 14,700.00 | 6,400 |
| 2025-03-26 | 14,650.00 | 14,700.00 | 14,300.00 | 14,700.00 | 14,700.00 | 15,700 |
| 2025-03-25 | 14,600.00 | 14,750.00 | 14,400.00 | 14,700.00 | 14,700.00 | 44,200 |
| 2025-03-24 | 14,750.00 | 14,750.00 | 14,500.00 | 14,750.00 | 14,750.00 | 87,900 |
| 2025-03-21 | 14,700.00 | 14,750.00 | 14,400.00 | 14,750.00 | 14,750.00 | 42,400 |
| 2025-03-20 | 14,750.00 | 14,750.00 | 14,350.00 | 14,750.00 | 14,750.00 | 35,800 |
| 2025-03-19 | 14,750.00 | 14,750.00 | 14,400.00 | 14,750.00 | 14,750.00 | 57,100 |
| 2025-03-18 | 14,750.00 | 14,750.00 | 14,500.00 | 14,750.00 | 14,750.00 | 33,800 |
| 2025-03-17 | 14,550.00 | 14,900.00 | 14,550.00 | 14,750.00 | 14,750.00 | 83,500 |
| 2025-03-14 | 14,500.00 | 14,600.00 | 14,400.00 | 14,550.00 | 14,550.00 | 66,500 |
| 2025-03-13 | 14,500.00 | 14,550.00 | 14,400.00 | 14,500.00 | 14,500.00 | 270,500 |
| 2025-03-12 | 14,500.00 | 14,500.00 | 14,350.00 | 14,500.00 | 14,500.00 | 333,600 |
| 2025-03-11 | 14,400.00 | 14,500.00 | 14,400.00 | 14,500.00 | 14,500.00 | 166,400 |
| 2025-03-10 | 14,350.00 | 14,600.00 | 14,300.00 | 14,400.00 | 14,400.00 | 127,500 |
| 2025-03-07 | 14,300.00 | 14,500.00 | 14,300.00 | 14,350.00 | 14,350.00 | 6,600 |
| 2025-03-06 | 14,300.00 | 14,500.00 | 14,300.00 | 14,500.00 | 14,500.00 | 13,900 |
| 2025-03-05 | 14,500.00 | 14,500.00 | 14,200.00 | 14,300.00 | 14,300.00 | 47,800 |
| 2025-03-04 | 14,500.00 | 14,500.00 | 14,350.00 | 14,450.00 | 14,450.00 | 18,600 |
| 2025-03-03 | 14,400.00 | 14,500.00 | 14,250.00 | 14,450.00 | 14,450.00 | 90,700 |
| 2025-02-28 | 14,300.00 | 14,450.00 | 14,250.00 | 14,300.00 | 14,300.00 | 85,100 |
| 2025-02-27 | 14,400.00 | 14,400.00 | 14,200.00 | 14,400.00 | 14,400.00 | 19,100 |
| 2025-02-26 | 14,300.00 | 14,400.00 | 14,200.00 | 14,400.00 | 14,400.00 | 18,600 |
| 2025-02-25 | 14,300.00 | 14,550.00 | 14,100.00 | 14,350.00 | 14,350.00 | 25,400 |
| 2025-02-24 | 14,400.00 | 14,550.00 | 14,100.00 | 14,350.00 | 14,350.00 | 213,900 |
| 2025-02-21 | 14,550.00 | 14,600.00 | 14,500.00 | 14,500.00 | 14,500.00 | 792,800 |
| 2025-02-20 | 14,600.00 | 14,650.00 | 14,550.00 | 14,550.00 | 14,550.00 | 54,500 |
| 2025-02-19 | 14,500.00 | 14,600.00 | 14,300.00 | 14,600.00 | 14,600.00 | 350,400 |
| 2025-02-18 | 14,550.00 | 14,600.00 | 14,200.00 | 14,550.00 | 14,550.00 | 283,500 |
| 2025-02-17 | 14,350.00 | 14,700.00 | 14,250.00 | 14,600.00 | 14,600.00 | 84,900 |
| 2025-02-14 | 14,550.00 | 14,600.00 | 14,550.00 | 14,600.00 | 14,600.00 | 63,100 |
| 2025-02-13 | 14,700.00 | 14,700.00 | 14,550.00 | 14,600.00 | 14,600.00 | 69,500 |
| 2025-02-12 | 14,550.00 | 14,650.00 | 14,450.00 | 14,650.00 | 14,650.00 | 128,500 |
| 2025-02-11 | 14,150.00 | 14,500.00 | 14,100.00 | 14,500.00 | 14,500.00 | 110,400 |
| 2025-02-10 | 14,200.00 | 14,200.00 | 14,150.00 | 14,200.00 | 14,200.00 | 3,600 |
| 2025-02-07 | 14,150.00 | 14,200.00 | 13,900.00 | 14,200.00 | 14,200.00 | 56,000 |
| 2025-02-06 | 14,000.00 | 14,200.00 | 14,000.00 | 14,100.00 | 14,100.00 | 53,800 |
| 2025-02-05 | 14,000.00 | 14,250.00 | 14,000.00 | 14,200.00 | 14,200.00 | 79,900 |
| 2025-02-04 | 13,950.00 | 14,250.00 | 13,950.00 | 14,250.00 | 14,250.00 | 44,600 |
| 2025-02-03 | 14,200.00 | 14,200.00 | 14,100.00 | 14,200.00 | 14,200.00 | 7,600 |
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.