HOSE:ACB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	22,350.00	22,650.00	22,350.00	22,600.00	22,600.00	0.89%	12,785,700
Jun 25, 2026	22,550.00	22,700.00	22,350.00	22,400.00	22,400.00	-0.44%	12,426,550
Jun 24, 2026	22,350.00	22,700.00	22,300.00	22,500.00	22,500.00	0.67%	10,848,617
Jun 23, 2026	22,000.00	22,850.00	21,900.00	22,350.00	22,350.00	1.59%	22,629,610
Jun 22, 2026	22,200.00	22,300.00	21,950.00	22,000.00	22,000.00	-0.90%	9,958,504
Jun 19, 2026	22,400.00	22,450.00	22,050.00	22,200.00	22,200.00	-0.89%	7,886,300
Jun 18, 2026	22,000.00	22,550.00	22,000.00	22,400.00	22,400.00	1.82%	12,805,476
Jun 17, 2026	22,300.00	22,300.00	21,900.00	22,000.00	22,000.00	-1.35%	20,872,220
Jun 16, 2026	22,800.00	22,850.00	22,300.00	22,300.00	22,300.00	-1.98%	13,363,270
Jun 15, 2026	23,100.00	23,100.00	22,500.00	22,750.00	22,750.00	-0.36%	16,028,410
Jun 12, 2026	23,628.32	23,982.30	23,451.33	23,451.33	22,831.86	-	70,091,233
Jun 11, 2026	23,185.84	23,495.58	23,185.84	23,451.33	22,831.86	-	26,689,357
Jun 10, 2026	23,451.33	23,938.05	23,141.59	23,451.33	22,831.86	-	44,339,290
Jun 9, 2026	22,433.63	23,451.33	22,433.63	23,451.33	22,831.86	4.95%	55,159,693
Jun 8, 2026	22,743.36	23,008.85	22,256.64	22,345.13	21,754.88	-3.44%	31,985,829
Jun 5, 2026	23,185.84	23,274.34	22,876.11	23,141.59	22,530.31	-0.38%	32,714,291
Jun 4, 2026	23,008.85	23,451.33	22,920.35	23,230.09	22,616.46	0.96%	72,117,357
Jun 3, 2026	22,035.40	23,185.84	22,035.40	23,008.85	22,401.07	3.59%	68,697,965
Jun 2, 2026	22,035.40	22,477.88	21,902.66	22,212.39	21,625.65	0.80%	37,439,080
Jun 1, 2026	22,035.40	22,168.14	21,725.66	22,035.40	21,453.33	-	18,057,083
May 29, 2026	21,681.42	22,300.89	21,681.42	22,035.40	21,453.33	1.01%	19,832,155
May 28, 2026	22,212.39	22,389.38	21,814.16	21,814.16	21,237.94	-2.18%	24,560,798
May 27, 2026	21,991.15	22,522.12	21,725.66	22,300.89	21,711.80	1.61%	50,429,899
May 26, 2026	20,884.96	22,035.40	20,840.71	21,946.90	21,367.17	5.31%	66,517,404
May 25, 2026	20,309.74	20,884.96	20,309.74	20,840.71	20,290.20	3.06%	35,137,847
May 22, 2026	20,176.99	20,309.74	20,088.50	20,221.24	19,687.09	0.22%	22,539,443
May 21, 2026	20,088.50	20,265.49	20,044.25	20,176.99	19,644.01	0.66%	16,383,621
May 20, 2026	20,176.99	20,176.99	19,867.26	20,044.25	19,514.78	-0.66%	25,317,333
May 19, 2026	20,353.98	20,442.48	20,176.99	20,176.99	19,644.01	-0.87%	18,253,308
May 18, 2026	20,442.48	20,575.22	20,265.49	20,353.98	19,816.33	-1.29%	12,583,623
May 15, 2026	20,176.99	20,663.72	20,176.99	20,619.47	20,074.80	2.19%	29,352,642
May 14, 2026	19,911.50	20,265.49	19,911.50	20,176.99	19,644.01	1.33%	27,929,498
May 13, 2026	20,088.50	20,132.74	19,823.01	19,911.50	19,385.54	-0.88%	24,080,175
May 12, 2026	20,176.99	20,221.24	20,044.25	20,088.50	19,557.86	-0.22%	12,783,667
May 11, 2026	20,353.98	20,353.98	20,132.74	20,132.74	19,600.94	-0.44%	14,558,999
May 8, 2026	20,265.49	20,398.23	20,221.24	20,221.24	19,687.09	-0.22%	17,847,638
May 7, 2026	20,442.48	20,530.97	20,221.24	20,265.49	19,730.17	-0.87%	23,219,533
May 6, 2026	20,044.25	20,575.22	20,044.25	20,442.48	19,902.49	2.21%	22,615,096
May 5, 2026	20,442.48	20,486.73	19,911.50	20,000.00	19,471.70	-2.16%	32,641,055
May 4, 2026	20,840.71	20,840.71	20,442.48	20,442.48	19,902.49	-1.70%	23,595,247
Apr 29, 2026	20,796.46	20,840.71	20,619.47	20,796.46	20,247.12	-	15,196,194
Apr 28, 2026	20,707.97	20,796.46	20,663.72	20,796.46	20,247.12	0.43%	17,553,510
Apr 24, 2026	20,840.71	20,884.96	20,619.47	20,707.97	20,160.96	-0.43%	19,764,050
Apr 23, 2026	20,840.71	21,150.44	20,796.46	20,796.46	20,247.12	-0.42%	15,872,590
Apr 22, 2026	21,017.70	21,061.95	20,840.71	20,884.96	20,333.28	-0.63%	9,946,321
Apr 21, 2026	21,238.94	21,283.19	21,017.70	21,017.70	20,462.51	-0.84%	8,550,395
Apr 20, 2026	21,106.20	21,238.94	21,017.70	21,194.69	20,634.83	0.84%	10,724,314
Apr 17, 2026	20,973.45	21,106.20	20,929.20	21,017.70	20,462.51	0.42%	6,897,576
Apr 16, 2026	21,150.44	21,150.44	20,884.96	20,929.20	20,376.36	-0.63%	17,539,826
Apr 15, 2026	21,371.68	21,415.93	21,061.95	21,061.95	20,505.59	-0.83%	8,778,456