ACC Binh Duong Investment and Construction JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-24 | 14,300.00 | 14,300.00 | 13,950.00 | 14,200.00 | 14,200.00 | 448,200 |
| 2025-01-23 | 14,250.00 | 14,300.00 | 14,000.00 | 14,250.00 | 14,250.00 | 19,900 |
| 2025-01-22 | 14,350.00 | 14,350.00 | 13,900.00 | 14,300.00 | 14,300.00 | 119,000 |
| 2025-01-21 | 14,300.00 | 14,350.00 | 13,950.00 | 14,350.00 | 14,350.00 | 76,700 |
| 2025-01-20 | 14,000.00 | 14,450.00 | 13,950.00 | 14,450.00 | 14,450.00 | 119,300 |
| 2025-01-17 | 14,100.00 | 14,400.00 | 13,800.00 | 14,350.00 | 14,350.00 | 265,800 |
| 2025-01-16 | 14,050.00 | 14,500.00 | 14,050.00 | 14,400.00 | 14,400.00 | 29,100 |
| 2025-01-15 | 14,400.00 | 14,900.00 | 14,000.00 | 14,400.00 | 14,400.00 | 79,500 |
| 2025-01-14 | 14,450.00 | 14,750.00 | 14,000.00 | 14,400.00 | 14,400.00 | 257,300 |
| 2025-01-13 | 14,800.00 | 14,850.00 | 14,000.00 | 14,850.00 | 14,850.00 | 557,700 |
| 2025-01-10 | 15,050.00 | 15,050.00 | 14,400.00 | 15,000.00 | 15,000.00 | 807,900 |
| 2025-01-09 | 14,850.00 | 15,000.00 | 14,150.00 | 15,000.00 | 15,000.00 | 64,700 |
| 2025-01-08 | 15,000.00 | 15,050.00 | 14,850.00 | 14,850.00 | 14,850.00 | 132,800 |
| 2025-01-07 | 14,950.00 | 15,000.00 | 14,900.00 | 15,000.00 | 15,000.00 | 15,400 |
| 2025-01-06 | 14,750.00 | 14,950.00 | 14,750.00 | 14,950.00 | 14,950.00 | 46,000 |
| 2025-01-03 | 14,650.00 | 14,900.00 | 14,500.00 | 14,900.00 | 14,900.00 | 158,100 |
| 2025-01-02 | 14,550.00 | 14,650.00 | 14,550.00 | 14,650.00 | 14,650.00 | 11,900 |
| 2024-12-31 | 14,400.00 | 14,650.00 | 13,800.00 | 14,600.00 | 14,600.00 | 266,400 |
| 2024-12-30 | 14,450.00 | 14,500.00 | 14,300.00 | 14,500.00 | 14,500.00 | 85,900 |
| 2024-12-27 | 14,400.00 | 14,450.00 | 14,200.00 | 14,450.00 | 14,450.00 | 31,600 |
| 2024-12-26 | 14,350.00 | 14,550.00 | 14,300.00 | 14,350.00 | 14,350.00 | 24,500 |
| 2024-12-25 | 14,200.00 | 14,400.00 | 14,000.00 | 14,300.00 | 14,300.00 | 704,900 |
| 2024-12-24 | 14,300.00 | 14,300.00 | 14,000.00 | 14,250.00 | 14,250.00 | 337,600 |
| 2024-12-23 | 14,150.00 | 14,250.00 | 14,050.00 | 14,250.00 | 14,250.00 | 25,500 |
| 2024-12-20 | 13,900.00 | 14,200.00 | 13,700.00 | 14,150.00 | 14,150.00 | 232,400 |
| 2024-12-19 | 14,000.00 | 14,050.00 | 13,950.00 | 14,000.00 | 14,000.00 | 318,600 |
| 2024-12-18 | 14,100.00 | 14,100.00 | 13,950.00 | 13,950.00 | 13,950.00 | 184,600 |
| 2024-12-17 | 14,000.00 | 14,100.00 | 14,000.00 | 14,100.00 | 14,100.00 | 333,400 |
| 2024-12-16 | 14,100.00 | 14,100.00 | 13,950.00 | 14,050.00 | 14,050.00 | 104,100 |
| 2024-12-13 | 14,200.00 | 14,200.00 | 14,000.00 | 14,050.00 | 14,050.00 | 258,200 |
| 2024-12-12 | 14,100.00 | 14,150.00 | 14,000.00 | 14,100.00 | 14,100.00 | 375,700 |
| 2024-12-11 | 14,050.00 | 14,100.00 | 13,950.00 | 14,100.00 | 14,100.00 | 452,000 |
| 2024-12-10 | 14,000.00 | 14,200.00 | 14,000.00 | 14,050.00 | 14,050.00 | 35,700 |
| 2024-12-09 | 13,950.00 | 14,200.00 | 13,950.00 | 14,000.00 | 14,000.00 | 40,800 |
| 2024-12-06 | 13,800.00 | 14,250.00 | 13,700.00 | 14,000.00 | 14,000.00 | 29,000 |
| 2024-12-05 | 13,700.00 | 13,950.00 | 13,600.00 | 13,850.00 | 13,850.00 | 245,800 |
| 2024-12-04 | 13,400.00 | 13,800.00 | 13,350.00 | 13,750.00 | 13,750.00 | 153,700 |
| 2024-12-03 | 13,400.00 | 13,700.00 | 13,300.00 | 13,400.00 | 13,400.00 | 10,500 |
| 2024-12-02 | 13,800.00 | 13,800.00 | 13,500.00 | 13,800.00 | 13,800.00 | 20,300 |
| 2024-11-29 | 13,500.00 | 13,800.00 | 13,450.00 | 13,800.00 | 13,800.00 | 462,600 |
| 2024-11-28 | 13,750.00 | 13,800.00 | 13,400.00 | 13,750.00 | 13,750.00 | 306,800 |
| 2024-11-27 | 13,900.00 | 13,900.00 | 13,250.00 | 13,800.00 | 13,800.00 | 4,700 |
| 2024-11-26 | 13,150.00 | 13,900.00 | 13,150.00 | 13,800.00 | 13,800.00 | 7,200 |
| 2024-11-25 | 14,000.00 | 14,050.00 | 13,200.00 | 13,700.00 | 13,700.00 | 11,900 |
| 2024-11-22 | 13,400.00 | 14,200.00 | 13,400.00 | 14,100.00 | 14,100.00 | 22,400 |
| 2024-11-21 | 13,250.00 | 13,500.00 | 13,100.00 | 13,500.00 | 13,500.00 | 409,800 |
| 2024-11-20 | 13,600.00 | 13,600.00 | 13,200.00 | 13,500.00 | 13,500.00 | 465,100 |
| 2024-11-19 | 13,050.00 | 13,650.00 | 13,050.00 | 13,600.00 | 13,600.00 | 319,100 |
| 2024-11-18 | 13,650.00 | 13,800.00 | 13,500.00 | 13,700.00 | 13,700.00 | 3,200 |
| 2024-11-15 | 13,900.00 | 13,900.00 | 13,000.00 | 13,750.00 | 13,750.00 | 69,500 |
| 2024-11-14 | 13,850.00 | 14,100.00 | 13,000.00 | 13,800.00 | 13,800.00 | 225,300 |
| 2024-11-13 | 13,150.00 | 14,100.00 | 12,950.00 | 13,900.00 | 13,900.00 | 381,700 |
| 2024-11-12 | 13,200.00 | 13,350.00 | 12,950.00 | 13,300.00 | 13,300.00 | 2,300 |
| 2024-11-11 | 13,100.00 | 13,300.00 | 12,850.00 | 13,300.00 | 13,300.00 | 7,000 |
| 2024-11-08 | 13,300.00 | 13,350.00 | 13,200.00 | 13,300.00 | 13,300.00 | 20,300 |
| 2024-11-07 | 13,400.00 | 13,400.00 | 13,300.00 | 13,400.00 | 13,400.00 | 5,900 |
| 2024-11-06 | 13,300.00 | 13,400.00 | 13,250.00 | 13,400.00 | 13,400.00 | 2,600 |
| 2024-11-05 | 13,300.00 | 13,400.00 | 13,300.00 | 13,400.00 | 13,400.00 | 15,900 |
| 2024-11-04 | 13,200.00 | 13,350.00 | 13,000.00 | 13,350.00 | 13,350.00 | 113,700 |
| 2024-11-01 | 13,050.00 | 13,350.00 | 13,000.00 | 13,350.00 | 13,350.00 | 16,300 |
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.