ACC Binh Duong Investment and Construction JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-17 | 24,596.59 | 25,167.62 | 24,168.54 | 24,739.35 | 11,002.84 | 184,150 |
| 2021-12-16 | 24,644.18 | 24,644.18 | 23,787.85 | 24,596.59 | 10,939.35 | 142,970 |
| 2021-12-15 | 24,216.12 | 24,644.18 | 23,502.34 | 24,644.18 | 10,960.52 | 272,500 |
| 2021-12-14 | 24,596.59 | 24,691.76 | 23,502.34 | 24,549.01 | 10,918.19 | 142,540 |
| 2021-12-13 | 24,358.88 | 24,739.35 | 23,217.04 | 24,596.59 | 10,939.35 | 277,830 |
| 2021-12-10 | 24,549.01 | 24,596.59 | 23,787.85 | 24,358.88 | 10,833.63 | 100,720 |
| 2021-12-09 | 24,168.54 | 24,549.01 | 23,835.44 | 24,549.01 | 10,918.19 | 160,040 |
| 2021-12-08 | 24,073.36 | 24,263.71 | 23,787.85 | 24,120.95 | 10,727.81 | 96,450 |
| 2021-12-07 | 24,073.36 | 24,263.71 | 23,692.68 | 24,120.95 | 10,727.81 | 48,650 |
| 2021-12-06 | 23,787.85 | 24,263.71 | 23,312.21 | 24,073.36 | 10,706.65 | 189,280 |
| 2021-12-03 | 24,929.69 | 24,929.69 | 23,787.85 | 24,263.71 | 10,791.30 | 242,620 |
| 2021-12-02 | 24,929.69 | 25,120.03 | 24,691.76 | 24,929.69 | 11,087.50 | 93,460 |
| 2021-12-01 | 24,549.01 | 25,120.03 | 24,358.88 | 25,024.86 | 11,129.83 | 80,870 |
| 2021-11-30 | 25,215.20 | 25,548.09 | 24,549.01 | 24,691.76 | 10,981.68 | 241,130 |
| 2021-11-29 | 23,597.51 | 24,834.52 | 23,312.21 | 24,739.35 | 11,002.84 | 259,050 |
| 2021-11-26 | 24,263.71 | 24,644.18 | 23,787.85 | 23,883.02 | 10,621.99 | 181,590 |
| 2021-11-25 | 23,787.85 | 24,739.35 | 23,645.10 | 24,453.84 | 10,875.86 | 232,380 |
| 2021-11-24 | 23,312.21 | 23,787.85 | 23,026.70 | 23,787.85 | 10,579.66 | 470,090 |
| 2021-11-23 | 22,693.60 | 23,312.21 | 22,360.50 | 23,312.21 | 10,368.12 | 288,710 |
| 2021-11-22 | 22,836.35 | 22,836.35 | 22,360.50 | 22,741.18 | 10,114.16 | 205,490 |
| 2021-11-19 | 23,264.62 | 23,883.02 | 22,455.67 | 22,931.53 | 10,198.81 | 343,560 |
| 2021-11-18 | 22,836.35 | 24,120.95 | 22,503.26 | 23,312.21 | 10,368.12 | 375,350 |
| 2021-11-17 | 22,836.35 | 22,931.53 | 22,455.67 | 22,836.35 | 10,156.49 | 479,060 |
| 2021-11-16 | 22,836.35 | 23,217.04 | 22,646.01 | 22,883.94 | 10,177.65 | 237,290 |
| 2021-11-15 | 22,027.61 | 23,026.70 | 22,027.61 | 22,931.53 | 10,198.81 | 782,070 |
| 2021-11-12 | 22,408.09 | 22,408.09 | 21,694.52 | 21,980.03 | 9,775.63 | 186,930 |
| 2021-11-11 | 21,694.52 | 22,455.67 | 21,599.34 | 22,265.54 | 9,902.62 | 395,410 |
| 2021-11-10 | 22,075.20 | 22,075.20 | 21,504.17 | 21,742.10 | 9,669.82 | 430,400 |
| 2021-11-09 | 22,503.26 | 22,788.77 | 21,742.10 | 22,122.79 | 9,839.12 | 484,390 |
| 2021-11-08 | 22,836.35 | 23,787.85 | 22,360.50 | 22,836.35 | 10,156.49 | 451,960 |
| 2021-11-05 | 24,168.54 | 24,168.54 | 23,264.62 | 23,740.27 | 10,558.50 | 182,450 |
| 2021-11-04 | 23,692.68 | 24,168.54 | 23,312.21 | 24,168.54 | 10,748.97 | 365,960 |
| 2021-11-03 | 22,931.53 | 23,359.80 | 22,836.35 | 23,359.80 | 10,389.29 | 707,810 |
| 2021-11-02 | 21,456.59 | 21,884.86 | 21,456.59 | 21,837.27 | 9,712.14 | 217,230 |
| 2021-11-01 | 20,980.95 | 21,409.00 | 20,552.68 | 21,409.00 | 9,521.67 | 298,530 |
| 2021-10-29 | 20,552.68 | 21,123.70 | 20,457.51 | 21,028.53 | 9,352.45 | 192,050 |
| 2021-10-28 | 19,791.52 | 20,647.85 | 19,791.52 | 20,457.51 | 9,098.49 | 317,950 |
| 2021-10-27 | 18,554.51 | 19,410.84 | 18,554.51 | 19,410.84 | 8,632.98 | 241,980 |
| 2021-10-26 | 17,936.11 | 18,364.17 | 17,936.11 | 18,174.04 | 8,082.92 | 73,830 |
← NewerPage 21 of 21 · 1,239 trading days
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.