ACC Binh Duong Investment and Construction JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-31 | 13,100.00 | 13,350.00 | 12,800.00 | 13,350.00 | 13,350.00 | 115,900 |
| 2024-10-30 | 12,800.00 | 13,350.00 | 12,800.00 | 13,350.00 | 13,350.00 | 14,700 |
| 2024-10-29 | 13,300.00 | 13,350.00 | 13,200.00 | 13,350.00 | 13,350.00 | 8,300 |
| 2024-10-28 | 13,150.00 | 13,350.00 | 13,150.00 | 13,350.00 | 13,350.00 | 600 |
| 2024-10-25 | 13,250.00 | 13,250.00 | 13,000.00 | 13,200.00 | 13,200.00 | 119,300 |
| 2024-10-24 | 13,150.00 | 13,350.00 | 13,100.00 | 13,150.00 | 13,150.00 | 207,100 |
| 2024-10-23 | 13,500.00 | 13,800.00 | 13,100.00 | 13,100.00 | 13,100.00 | 141,500 |
| 2024-10-22 | 14,050.00 | 14,050.00 | 13,700.00 | 13,900.00 | 13,900.00 | 15,500 |
| 2024-10-21 | 13,500.00 | 14,550.00 | 13,500.00 | 14,000.00 | 14,000.00 | 312,500 |
| 2024-10-18 | 13,950.00 | 13,950.00 | 13,500.00 | 13,600.00 | 13,600.00 | 5,300 |
| 2024-10-17 | 13,500.00 | 14,000.00 | 13,500.00 | 13,950.00 | 13,950.00 | 19,300 |
| 2024-10-16 | 13,900.00 | 13,900.00 | 13,700.00 | 13,700.00 | 13,700.00 | 22,000 |
| 2024-10-15 | 13,900.00 | 14,000.00 | 13,900.00 | 13,900.00 | 13,900.00 | 42,900 |
| 2024-10-14 | 13,550.00 | 14,150.00 | 13,500.00 | 13,900.00 | 13,900.00 | 59,000 |
| 2024-10-11 | 14,150.00 | 14,200.00 | 13,900.00 | 13,900.00 | 13,900.00 | 81,400 |
| 2024-10-10 | 14,850.00 | 14,850.00 | 14,150.00 | 14,200.00 | 14,200.00 | 131,400 |
| 2024-10-09 | 14,450.00 | 15,000.00 | 14,100.00 | 14,850.00 | 14,850.00 | 114,000 |
| 2024-10-08 | 13,550.00 | 14,050.00 | 13,550.00 | 14,050.00 | 14,050.00 | 154,600 |
| 2024-10-07 | 13,200.00 | 13,200.00 | 13,100.00 | 13,150.00 | 13,150.00 | 23,500 |
| 2024-10-04 | 13,250.00 | 13,300.00 | 12,800.00 | 13,250.00 | 13,250.00 | 65,300 |
| 2024-10-03 | 13,250.00 | 13,450.00 | 13,200.00 | 13,300.00 | 13,300.00 | 6,500 |
| 2024-10-02 | 13,250.00 | 13,500.00 | 13,200.00 | 13,500.00 | 13,500.00 | 10,200 |
| 2024-10-01 | 13,300.00 | 13,300.00 | 13,100.00 | 13,250.00 | 13,250.00 | 43,700 |
| 2024-09-30 | 13,300.00 | 13,400.00 | 13,300.00 | 13,400.00 | 13,400.00 | 30,935 |
| 2024-09-27 | 13,150.00 | 13,400.00 | 13,150.00 | 13,400.00 | 13,400.00 | 4,400 |
| 2024-09-26 | 13,400.00 | 13,550.00 | 13,400.00 | 13,550.00 | 13,550.00 | 26,400 |
| 2024-09-25 | 13,500.00 | 13,700.00 | 13,300.00 | 13,650.00 | 13,650.00 | 85,900 |
| 2024-09-24 | 13,700.00 | 13,700.00 | 13,300.00 | 13,700.00 | 13,700.00 | 624,600 |
| 2024-09-23 | 13,600.00 | 13,700.00 | 13,600.00 | 13,700.00 | 13,700.00 | 256,500 |
| 2024-09-20 | 13,750.00 | 13,800.00 | 13,750.00 | 13,800.00 | 13,800.00 | 1,600 |
| 2024-09-19 | 13,300.00 | 13,750.00 | 13,300.00 | 13,750.00 | 13,750.00 | 858,400 |
| 2024-09-18 | 13,750.00 | 13,750.00 | 13,750.00 | 13,750.00 | 13,750.00 | 200 |
| 2024-09-17 | 13,800.00 | 13,800.00 | 13,700.00 | 13,750.00 | 13,750.00 | 1,400 |
| 2024-09-16 | 13,800.00 | 13,850.00 | 13,050.00 | 13,850.00 | 13,850.00 | 0 |
| 2024-09-13 | 13,750.00 | 13,800.00 | 13,700.00 | 13,800.00 | 13,800.00 | 61,900 |
| 2024-09-12 | 13,850.00 | 13,850.00 | 13,800.00 | 13,800.00 | 13,800.00 | 8,600 |
| 2024-09-11 | 13,800.00 | 13,850.00 | 13,800.00 | 13,850.00 | 13,850.00 | 4,600 |
| 2024-09-10 | 13,800.00 | 13,850.00 | 13,750.00 | 13,850.00 | 13,850.00 | 4,100 |
| 2024-09-09 | 13,750.00 | 13,800.00 | 13,750.00 | 13,800.00 | 13,800.00 | 10,200 |
| 2024-09-06 | 13,800.00 | 13,850.00 | 12,900.00 | 13,850.00 | 13,850.00 | 65,200 |
| 2024-09-05 | 13,850.00 | 13,850.00 | 13,800.00 | 13,800.00 | 13,800.00 | 4,700 |
| 2024-09-04 | 13,700.00 | 13,850.00 | 13,700.00 | 13,850.00 | 13,850.00 | 41,700 |
| 2024-08-30 | 13,800.00 | 13,850.00 | 13,700.00 | 13,850.00 | 13,850.00 | 4,200 |
| 2024-08-29 | 13,700.00 | 14,200.00 | 13,700.00 | 13,800.00 | 13,800.00 | 896,400 |
| 2024-08-28 | 13,800.00 | 13,800.00 | 13,500.00 | 13,700.00 | 13,700.00 | 1,300 |
| 2024-08-27 | 13,450.00 | 13,600.00 | 13,400.00 | 13,400.00 | 13,400.00 | 22,200 |
| 2024-08-26 | 13,700.00 | 13,700.00 | 13,400.00 | 13,450.00 | 13,450.00 | 62,400 |
| 2024-08-23 | 13,700.00 | 13,700.00 | 13,650.00 | 13,650.00 | 13,650.00 | 7,300 |
| 2024-08-22 | 13,750.00 | 13,800.00 | 13,700.00 | 13,800.00 | 13,800.00 | 6,700 |
| 2024-08-21 | 13,850.00 | 13,850.00 | 13,650.00 | 13,800.00 | 13,800.00 | 13,200 |
| 2024-08-20 | 13,800.00 | 13,800.00 | 13,650.00 | 13,750.00 | 13,750.00 | 7,500 |
| 2024-08-19 | 14,100.00 | 14,100.00 | 13,400.00 | 13,700.00 | 13,700.00 | 5,800 |
| 2024-08-16 | 13,600.00 | 13,600.00 | 13,600.00 | 13,600.00 | 13,600.00 | 0 |
| 2024-08-15 | 13,400.00 | 13,450.00 | 13,300.00 | 13,350.00 | 13,350.00 | 15,400 |
| 2024-08-14 | 13,150.00 | 13,600.00 | 13,150.00 | 13,450.00 | 13,450.00 | 41,900 |
| 2024-08-13 | 13,500.00 | 13,600.00 | 13,200.00 | 13,600.00 | 13,600.00 | 60,000 |
| 2024-08-12 | 12,850.00 | 13,750.00 | 12,850.00 | 13,600.00 | 13,600.00 | 4,500 |
| 2024-08-09 | 13,700.00 | 13,900.00 | 13,300.00 | 13,300.00 | 13,300.00 | 6,400 |
| 2024-08-08 | 13,300.00 | 13,300.00 | 13,000.00 | 13,000.00 | 13,000.00 | 4,800 |
| 2024-08-07 | 13,400.00 | 13,400.00 | 13,100.00 | 13,250.00 | 13,250.00 | 6,300 |
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.