ACC Binh Duong Investment and Construction JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-27 | 13,600.00 | 13,600.00 | 13,000.00 | 13,400.00 | 13,400.00 | 13,500 |
| 2025-10-24 | 12,900.00 | 13,450.00 | 12,900.00 | 13,400.00 | 13,400.00 | 3,200 |
| 2025-10-23 | 13,000.00 | 13,450.00 | 12,750.00 | 13,300.00 | 13,300.00 | 2,400 |
| 2025-10-22 | 13,400.00 | 13,500.00 | 12,800.00 | 13,500.00 | 13,500.00 | 38,200 |
| 2025-10-20 | 13,350.00 | 13,400.00 | 13,000.00 | 13,400.00 | 13,400.00 | 2,100 |
| 2025-10-17 | 13,100.00 | 13,500.00 | 13,050.00 | 13,450.00 | 13,450.00 | 10,000 |
| 2025-10-16 | 13,300.00 | 13,500.00 | 13,000.00 | 13,500.00 | 13,500.00 | 5,800 |
| 2025-10-15 | 13,400.00 | 13,400.00 | 13,150.00 | 13,300.00 | 13,300.00 | 10,200 |
| 2025-10-14 | 13,650.00 | 13,650.00 | 13,250.00 | 13,250.00 | 13,250.00 | 9,500 |
| 2025-10-13 | 13,250.00 | 13,700.00 | 13,250.00 | 13,700.00 | 13,700.00 | 4,400 |
| 2025-10-10 | 13,250.00 | 13,700.00 | 13,150.00 | 13,700.00 | 13,700.00 | 11,300 |
| 2025-10-09 | 13,450.00 | 13,700.00 | 13,100.00 | 13,700.00 | 13,700.00 | 61,700 |
| 2025-10-08 | 13,300.00 | 13,800.00 | 13,200.00 | 13,450.00 | 13,450.00 | 23,700 |
| 2025-10-07 | 13,550.00 | 13,700.00 | 13,300.00 | 13,600.00 | 13,600.00 | 3,600 |
| 2025-10-06 | 13,000.00 | 13,750.00 | 13,000.00 | 13,550.00 | 13,550.00 | 4,200 |
| 2025-10-03 | 13,650.00 | 13,800.00 | 13,250.00 | 13,800.00 | 13,800.00 | 10,300 |
| 2025-10-02 | 13,650.00 | 13,850.00 | 13,250.00 | 13,850.00 | 13,850.00 | 17,400 |
| 2025-10-01 | 13,650.00 | 13,650.00 | 13,650.00 | 13,650.00 | 13,650.00 | 1,500 |
| 2025-09-30 | 13,800.00 | 13,800.00 | 13,700.00 | 13,750.00 | 13,750.00 | 3,800 |
| 2025-09-29 | 13,850.00 | 13,900.00 | 13,850.00 | 13,900.00 | 13,900.00 | 800 |
| 2025-09-26 | 13,850.00 | 13,900.00 | 13,550.00 | 13,900.00 | 13,900.00 | 31,200 |
| 2025-09-25 | 13,700.00 | 13,850.00 | 13,650.00 | 13,850.00 | 13,850.00 | 9,400 |
| 2025-09-24 | 13,450.00 | 13,800.00 | 13,450.00 | 13,800.00 | 13,800.00 | 600 |
| 2025-09-23 | 13,200.00 | 13,850.00 | 12,950.00 | 13,450.00 | 13,450.00 | 539,701 |
| 2025-09-22 | 13,800.00 | 13,900.00 | 13,750.00 | 13,900.00 | 13,900.00 | 187,002 |
| 2025-09-19 | 13,750.00 | 13,900.00 | 13,750.00 | 13,900.00 | 13,900.00 | 2,000 |
| 2025-09-18 | 14,000.00 | 14,000.00 | 13,800.00 | 13,900.00 | 13,900.00 | 3,300 |
| 2025-09-17 | 13,800.00 | 13,850.00 | 13,700.00 | 13,850.00 | 13,850.00 | 124,500 |
| 2025-09-16 | 13,900.00 | 13,900.00 | 13,750.00 | 13,850.00 | 13,850.00 | 360,000 |
| 2025-09-15 | 13,850.00 | 13,950.00 | 13,700.00 | 13,700.00 | 13,700.00 | 2,800 |
| 2025-09-12 | 13,850.00 | 13,900.00 | 13,800.00 | 13,900.00 | 13,900.00 | 5,100 |
| 2025-09-11 | 13,850.00 | 13,900.00 | 13,800.00 | 13,900.00 | 13,900.00 | 4,300 |
| 2025-09-10 | 13,850.00 | 13,900.00 | 13,800.00 | 13,900.00 | 13,900.00 | 1,800 |
| 2025-09-09 | 13,900.00 | 14,000.00 | 13,850.00 | 13,900.00 | 13,900.00 | 2,300 |
| 2025-09-08 | 13,850.00 | 13,950.00 | 13,750.00 | 13,900.00 | 13,900.00 | 6,100 |
| 2025-09-05 | 13,950.00 | 13,950.00 | 13,850.00 | 13,850.00 | 13,850.00 | 14,400 |
| 2025-09-04 | 13,900.00 | 14,000.00 | 13,800.00 | 13,950.00 | 13,950.00 | 12,500 |
| 2025-09-03 | 13,850.00 | 13,950.00 | 13,850.00 | 13,950.00 | 13,950.00 | 1,600 |
| 2025-08-29 | 14,000.00 | 14,000.00 | 13,850.00 | 13,950.00 | 13,950.00 | 2,200 |
| 2025-08-28 | 13,850.00 | 13,950.00 | 13,700.00 | 13,900.00 | 13,900.00 | 73,700 |
| 2025-08-27 | 13,850.00 | 13,900.00 | 13,750.00 | 13,900.00 | 13,900.00 | 12,200 |
| 2025-08-26 | 13,950.00 | 13,950.00 | 13,600.00 | 13,900.00 | 13,900.00 | 4,200 |
| 2025-08-25 | 13,850.00 | 13,950.00 | 13,700.00 | 13,750.00 | 13,750.00 | 2,400 |
| 2025-08-22 | 13,950.00 | 13,950.00 | 13,550.00 | 13,900.00 | 13,900.00 | 1,800 |
| 2025-08-21 | 13,950.00 | 14,000.00 | 13,800.00 | 14,000.00 | 14,000.00 | 6,800 |
| 2025-08-20 | 13,950.00 | 14,000.00 | 13,800.00 | 14,000.00 | 14,000.00 | 4,400 |
| 2025-08-19 | 14,000.00 | 14,000.00 | 13,800.00 | 14,000.00 | 14,000.00 | 27,300 |
| 2025-08-18 | 13,950.00 | 14,000.00 | 13,900.00 | 14,000.00 | 14,000.00 | 9,600 |
| 2025-08-15 | 13,900.00 | 14,000.00 | 13,750.00 | 13,950.00 | 13,950.00 | 31,700 |
| 2025-08-14 | 14,150.00 | 14,150.00 | 13,900.00 | 13,900.00 | 13,900.00 | 5,200 |
| 2025-08-13 | 13,900.00 | 13,900.00 | 13,850.00 | 13,900.00 | 13,900.00 | 8,300 |
| 2025-08-12 | 14,000.00 | 14,000.00 | 13,900.00 | 14,000.00 | 14,000.00 | 11,500 |
| 2025-08-11 | 13,900.00 | 14,000.00 | 13,900.00 | 14,000.00 | 14,000.00 | 9,400 |
| 2025-08-08 | 13,850.00 | 13,900.00 | 13,800.00 | 13,900.00 | 13,900.00 | 6,300 |
| 2025-08-07 | 13,900.00 | 13,900.00 | 13,800.00 | 13,900.00 | 13,900.00 | 11,100 |
| 2025-08-06 | 13,950.00 | 14,000.00 | 13,800.00 | 13,850.00 | 13,850.00 | 13,700 |
| 2025-08-05 | 13,950.00 | 14,000.00 | 13,950.00 | 14,000.00 | 14,000.00 | 6,400 |
| 2025-08-04 | 13,900.00 | 13,950.00 | 13,850.00 | 13,950.00 | 13,950.00 | 14,000 |
| 2025-08-01 | 13,950.00 | 13,950.00 | 13,900.00 | 13,950.00 | 13,950.00 | 2,100 |
| 2025-07-31 | 13,950.00 | 13,950.00 | 13,850.00 | 13,950.00 | 13,950.00 | 4,900 |
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.