See inside every stock. Pro
WatchlistPro
S&P 5007,624▼ 0.52%Nasdaq25,955▼ 0.21%Dow Jones52,215▼ 1.23%Nasdaq 10028,958▼ 0.00%VIX19.45▲ 2.21%US Dollar101.75▲ 0.14%Gold spot4,012▼ 0.30%WTI103.27▲ 3.82%
← ACC.VN stock page

ACC Binh Duong Investment and Construction JSC historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-10-233,840.003,840.003,730.003,800.003,800.00197,000
2026-10-223,900.003,910.003,810.003,840.003,840.00113,000
2026-10-213,850.003,850.003,750.003,840.003,840.00137,000
2026-10-203,770.003,820.003,720.003,780.003,780.0080,800
2026-10-193,940.004,050.003,670.003,770.003,770.00177,600
2026-10-163,990.004,080.003,850.003,940.003,940.00149,500
2026-10-153,720.003,950.003,710.003,940.003,940.00512,500
2026-10-143,610.003,720.003,610.003,700.003,700.00232,800
2026-10-133,720.003,770.003,600.003,600.003,600.00207,800
2026-10-123,680.003,780.003,500.003,720.003,720.00190,400
2026-10-093,560.003,680.003,500.003,680.003,680.00113,600
2026-10-083,680.003,720.003,590.003,650.003,650.00143,700
2026-10-073,650.003,760.003,540.003,680.003,680.0097,700
2026-10-063,890.003,900.003,620.003,650.003,650.00382,300
2026-10-054,090.004,090.003,850.003,890.003,890.00287,900
2026-10-024,200.004,220.004,050.004,090.004,090.00192,500
2026-10-014,230.004,250.004,190.004,190.004,190.00148,200
2026-09-304,260.004,280.004,230.004,230.004,230.00129,700
2026-09-294,210.004,280.004,210.004,260.004,260.00102,500
2026-09-284,320.004,320.004,250.004,280.004,280.00169,300
2026-09-254,330.004,330.004,260.004,280.004,280.00140,300
2026-09-244,310.004,320.004,270.004,270.004,270.00313,000
2026-09-234,330.004,370.004,300.004,320.004,320.0098,100
2026-09-224,300.004,370.004,300.004,330.004,330.00151,700
2026-09-214,410.004,410.004,320.004,340.004,340.00131,300
2026-09-184,470.004,520.004,310.004,420.004,420.00227,200
2026-09-174,300.004,580.004,290.004,420.004,420.00214,600
2026-09-164,290.004,350.004,270.004,340.004,340.00165,100
2026-09-154,340.004,370.004,280.004,300.004,300.00146,200
2026-09-144,370.004,380.004,280.004,290.004,290.00193,400
2026-09-114,430.004,450.004,290.004,320.004,320.00311,000
2026-09-104,490.004,570.004,410.004,430.004,430.0092,100
2026-09-094,410.004,540.004,370.004,490.004,490.00354,300
2026-09-084,450.004,590.004,400.004,510.004,510.00194,400
2026-09-074,650.004,650.004,440.004,450.004,450.00795,600
2026-09-044,680.004,680.004,630.004,650.004,650.00237,800
2026-09-034,750.004,770.004,650.004,680.004,680.00255,800
2026-08-284,790.004,800.004,710.004,750.004,750.00596,300
2026-08-274,650.004,780.004,650.004,720.004,720.00295,500
2026-08-264,770.004,840.004,670.004,680.004,680.00413,100
2026-08-254,860.004,860.004,670.004,700.004,700.00324,600
2026-08-244,730.004,900.004,680.004,800.004,800.00616,600
2026-08-214,890.004,890.004,670.004,720.004,720.00588,100
2026-08-204,350.004,650.004,350.004,650.004,650.00236,800
2026-08-194,500.004,500.004,300.004,350.004,350.00287,900
2026-08-184,600.004,600.004,500.004,500.004,500.00543,700
2026-08-174,660.004,680.004,540.004,600.004,600.00474,100
2026-08-144,800.004,850.004,650.004,650.004,650.00722,900
2026-08-134,690.004,950.004,690.004,780.004,780.00906,200
2026-08-124,700.004,750.004,630.004,700.004,700.00665,300
2026-08-114,900.004,900.004,750.004,750.004,750.00823,600
2026-08-105,150.005,150.004,650.004,890.004,890.001,628,700
2026-08-074,680.004,850.004,640.004,850.004,850.001,246,500
2026-08-064,270.004,540.004,250.004,540.004,540.001,646,800
2026-08-054,440.004,440.004,200.004,250.004,250.00929,400
2026-08-044,310.004,400.004,200.004,360.004,360.00688,400
2026-08-034,190.004,390.004,190.004,190.004,190.003,488,000
2026-07-314,840.004,880.004,500.004,500.004,500.00484,200
2026-07-304,800.004,990.004,780.004,830.004,830.001,090,000
2026-07-294,210.004,830.004,210.004,830.004,830.006,169,600
Page 1 of 5 · 243 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2022-09-23800.0000 VND
2021-09-01500.0000 VND
2020-12-01500.0000 VND
2019-07-151,800.0013 VND

Open, high, low and close are as traded (VND). Adjusted close accounts for splits and dividends. Educational only, not financial advice.