ACC Binh Duong Investment and Construction JSC (HOSE:ACC)
Vietnam · Delayed Price · Currency is VND 13,350
-50 (-0.37%)
At close: Oct 31, 2025
HOSE:ACC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 13,000.00 | 13,350.00 | 13,000.00 | 13,350.00 | 13,350.00 | -0.37% | 305,519 |
| Oct 30, 2025 | 13,100.00 | 13,400.00 | 13,100.00 | 13,400.00 | 13,400.00 | - | 25,600 |
| Oct 29, 2025 | 13,450.00 | 13,450.00 | 13,000.00 | 13,400.00 | 13,400.00 | - | 315,305 |
| Oct 28, 2025 | 13,000.00 | 13,650.00 | 12,750.00 | 13,400.00 | 13,400.00 | - | 23,216 |
| Oct 27, 2025 | 13,600.00 | 13,600.00 | 13,000.00 | 13,400.00 | 13,400.00 | - | 13,590 |
| Oct 24, 2025 | 12,900.00 | 13,450.00 | 12,900.00 | 13,400.00 | 13,400.00 | 0.75% | 203,209 |
| Oct 23, 2025 | 13,000.00 | 13,450.00 | 12,750.00 | 13,300.00 | 13,300.00 | -1.48% | 2,410 |
| Oct 22, 2025 | 13,400.00 | 13,500.00 | 12,800.00 | 13,500.00 | 13,500.00 | 0.75% | 38,205 |
| Oct 20, 2025 | 13,350.00 | 13,400.00 | 13,000.00 | 13,400.00 | 13,400.00 | -0.37% | 2,112 |
| Oct 17, 2025 | 13,100.00 | 13,500.00 | 13,050.00 | 13,450.00 | 13,450.00 | -0.37% | 10,000 |
| Oct 16, 2025 | 13,300.00 | 13,500.00 | 13,000.00 | 13,500.00 | 13,500.00 | 1.50% | 5,902 |
| Oct 15, 2025 | 13,400.00 | 13,400.00 | 13,150.00 | 13,300.00 | 13,300.00 | 0.38% | 310,237 |
| Oct 14, 2025 | 13,650.00 | 13,650.00 | 13,250.00 | 13,250.00 | 13,250.00 | -3.28% | 9,535 |
| Oct 13, 2025 | 13,250.00 | 13,700.00 | 13,250.00 | 13,700.00 | 13,700.00 | - | 604,426 |
| Oct 10, 2025 | 13,250.00 | 13,700.00 | 13,150.00 | 13,700.00 | 13,700.00 | - | 11,342 |
| Oct 9, 2025 | 13,450.00 | 13,700.00 | 13,100.00 | 13,700.00 | 13,700.00 | 1.86% | 61,815 |
| Oct 8, 2025 | 13,300.00 | 13,800.00 | 13,200.00 | 13,450.00 | 13,450.00 | -1.10% | 23,799 |
| Oct 7, 2025 | 13,550.00 | 13,700.00 | 13,300.00 | 13,600.00 | 13,600.00 | 0.37% | 3,607 |
| Oct 6, 2025 | 13,000.00 | 13,750.00 | 13,000.00 | 13,550.00 | 13,550.00 | -1.81% | 4,204 |
| Oct 3, 2025 | 13,650.00 | 13,800.00 | 13,250.00 | 13,800.00 | 13,800.00 | -0.36% | 10,331 |
| Oct 2, 2025 | 13,650.00 | 13,850.00 | 13,250.00 | 13,850.00 | 13,850.00 | 1.47% | 17,411 |
| Oct 1, 2025 | 13,650.00 | 13,650.00 | 13,650.00 | 13,650.00 | 13,650.00 | -0.73% | 1,501 |
| Sep 30, 2025 | 13,800.00 | 13,800.00 | 13,700.00 | 13,750.00 | 13,750.00 | -1.08% | 3,844 |
| Sep 29, 2025 | 13,850.00 | 13,900.00 | 13,850.00 | 13,900.00 | 13,900.00 | - | 818 |
| Sep 26, 2025 | 13,850.00 | 13,900.00 | 13,550.00 | 13,900.00 | 13,900.00 | 0.36% | 31,208 |
| Sep 25, 2025 | 13,700.00 | 13,850.00 | 13,650.00 | 13,850.00 | 13,850.00 | 0.36% | 9,404 |
| Sep 24, 2025 | 13,450.00 | 13,800.00 | 13,450.00 | 13,800.00 | 13,800.00 | 2.60% | 651 |
| Sep 23, 2025 | 13,200.00 | 13,850.00 | 12,950.00 | 13,450.00 | 13,450.00 | -3.24% | 539,701 |
| Sep 22, 2025 | 13,800.00 | 13,900.00 | 13,750.00 | 13,900.00 | 13,900.00 | - | 187,002 |
| Sep 19, 2025 | 13,750.00 | 13,900.00 | 13,750.00 | 13,900.00 | 13,900.00 | - | 2,025 |
| Sep 18, 2025 | 14,000.00 | 14,000.00 | 13,800.00 | 13,900.00 | 13,900.00 | 0.36% | 3,319 |
| Sep 17, 2025 | 13,800.00 | 13,850.00 | 13,700.00 | 13,850.00 | 13,850.00 | - | 124,520 |
| Sep 16, 2025 | 13,900.00 | 13,900.00 | 13,750.00 | 13,850.00 | 13,850.00 | 1.09% | 360,060 |
| Sep 15, 2025 | 13,850.00 | 13,950.00 | 13,700.00 | 13,700.00 | 13,700.00 | -1.44% | 2,843 |
| Sep 12, 2025 | 13,850.00 | 13,900.00 | 13,800.00 | 13,900.00 | 13,900.00 | - | 5,109 |
| Sep 11, 2025 | 13,850.00 | 13,900.00 | 13,800.00 | 13,900.00 | 13,900.00 | - | 4,329 |
| Sep 10, 2025 | 13,850.00 | 13,900.00 | 13,800.00 | 13,900.00 | 13,900.00 | - | 1,809 |
| Sep 9, 2025 | 13,900.00 | 14,000.00 | 13,850.00 | 13,900.00 | 13,900.00 | - | 2,333 |
| Sep 8, 2025 | 13,850.00 | 13,950.00 | 13,750.00 | 13,900.00 | 13,900.00 | 0.36% | 6,132 |
| Sep 5, 2025 | 13,950.00 | 13,950.00 | 13,850.00 | 13,850.00 | 13,850.00 | -0.72% | 14,487 |
| Sep 4, 2025 | 13,900.00 | 14,000.00 | 13,800.00 | 13,950.00 | 13,950.00 | - | 12,554 |
| Sep 3, 2025 | 13,850.00 | 13,950.00 | 13,850.00 | 13,950.00 | 13,950.00 | - | 1,683 |
| Aug 29, 2025 | 14,000.00 | 14,000.00 | 13,850.00 | 13,950.00 | 13,950.00 | 0.36% | 2,316 |
| Aug 28, 2025 | 13,850.00 | 13,950.00 | 13,700.00 | 13,900.00 | 13,900.00 | - | 73,711 |
| Aug 27, 2025 | 13,850.00 | 13,900.00 | 13,750.00 | 13,900.00 | 13,900.00 | - | 12,201 |
| Aug 26, 2025 | 13,950.00 | 13,950.00 | 13,600.00 | 13,900.00 | 13,900.00 | 1.09% | 4,270 |
| Aug 25, 2025 | 13,850.00 | 13,950.00 | 13,700.00 | 13,750.00 | 13,750.00 | -1.08% | 2,542 |
| Aug 22, 2025 | 13,950.00 | 13,950.00 | 13,550.00 | 13,900.00 | 13,900.00 | -0.71% | 1,849 |
| Aug 21, 2025 | 13,950.00 | 14,000.00 | 13,800.00 | 14,000.00 | 14,000.00 | - | 6,855 |
| Aug 20, 2025 | 13,950.00 | 14,000.00 | 13,800.00 | 14,000.00 | 14,000.00 | - | 4,437 |