ACC Binh Duong Investment and Construction JSC (HOSE:ACC)
Vietnam · Delayed Price · Currency is VND 13,950
+50 (0.36%)
At close: Aug 29, 2025
HOSE:ACC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 19, 2025 | 14,000.00 | 14,000.00 | 13,800.00 | 14,000.00 | 14,000.00 | - | 27,404 |
| Aug 18, 2025 | 13,950.00 | 14,000.00 | 13,900.00 | 14,000.00 | 14,000.00 | 0.36% | 9,615 |
| Aug 15, 2025 | 13,900.00 | 14,000.00 | 13,750.00 | 13,950.00 | 13,950.00 | 0.36% | 31,767 |
| Aug 14, 2025 | 14,150.00 | 14,150.00 | 13,900.00 | 13,900.00 | 13,900.00 | - | 5,239 |
| Aug 13, 2025 | 13,900.00 | 13,900.00 | 13,850.00 | 13,900.00 | 13,900.00 | -0.71% | 8,315 |
| Aug 12, 2025 | 14,000.00 | 14,000.00 | 13,900.00 | 14,000.00 | 14,000.00 | - | 11,605 |
| Aug 11, 2025 | 13,900.00 | 14,000.00 | 13,900.00 | 14,000.00 | 14,000.00 | 0.72% | 9,547 |
| Aug 8, 2025 | 13,850.00 | 13,900.00 | 13,800.00 | 13,900.00 | 13,900.00 | - | 3,401 |
| Aug 7, 2025 | 13,900.00 | 13,900.00 | 13,800.00 | 13,900.00 | 13,900.00 | 0.36% | 11,200 |
| Aug 6, 2025 | 13,950.00 | 14,000.00 | 13,800.00 | 13,850.00 | 13,850.00 | -1.07% | 13,727 |
| Aug 5, 2025 | 13,950.00 | 14,000.00 | 13,950.00 | 14,000.00 | 14,000.00 | 0.36% | 6,522 |
| Aug 4, 2025 | 13,900.00 | 13,950.00 | 13,850.00 | 13,950.00 | 13,950.00 | - | 14,074 |
| Aug 1, 2025 | 13,950.00 | 13,950.00 | 13,900.00 | 13,950.00 | 13,950.00 | - | 2,126 |
| Jul 31, 2025 | 13,950.00 | 13,950.00 | 13,850.00 | 13,950.00 | 13,950.00 | -0.36% | 4,923 |
| Jul 30, 2025 | 13,900.00 | 14,000.00 | 13,900.00 | 14,000.00 | 14,000.00 | 0.72% | 2,810 |
| Jul 29, 2025 | 14,000.00 | 14,000.00 | 13,850.00 | 13,900.00 | 13,900.00 | -0.71% | 35,311 |
| Jul 28, 2025 | 13,950.00 | 14,000.00 | 13,900.00 | 14,000.00 | 14,000.00 | - | 21,077 |
| Jul 25, 2025 | 13,950.00 | 14,000.00 | 13,950.00 | 14,000.00 | 14,000.00 | -0.36% | 9,037 |
| Jul 24, 2025 | 14,000.00 | 14,050.00 | 13,900.00 | 14,050.00 | 14,050.00 | 0.36% | 19,134 |
| Jul 23, 2025 | 14,100.00 | 14,100.00 | 14,000.00 | 14,000.00 | 14,000.00 | -0.71% | 4,340 |
| Jul 22, 2025 | 13,950.00 | 14,100.00 | 13,950.00 | 14,100.00 | 14,100.00 | 0.71% | 14,240 |
| Jul 21, 2025 | 13,950.00 | 14,000.00 | 13,900.00 | 14,000.00 | 14,000.00 | -1.06% | 12,787 |
| Jul 18, 2025 | 14,300.00 | 14,300.00 | 14,000.00 | 14,150.00 | 14,150.00 | -1.05% | 15,356 |
| Jul 17, 2025 | 13,950.00 | 14,300.00 | 13,950.00 | 14,300.00 | 14,300.00 | 2.14% | 33,836 |
| Jul 16, 2025 | 13,950.00 | 14,000.00 | 13,900.00 | 14,000.00 | 14,000.00 | - | 21,505 |
| Jul 15, 2025 | 14,000.00 | 14,050.00 | 13,850.00 | 14,000.00 | 14,000.00 | - | 6,648 |
| Jul 14, 2025 | 13,950.00 | 14,000.00 | 13,850.00 | 14,000.00 | 14,000.00 | 0.36% | 39,086 |
| Jul 11, 2025 | 14,000.00 | 14,050.00 | 13,950.00 | 13,950.00 | 13,950.00 | -0.36% | 206,155 |
| Jul 10, 2025 | 14,000.00 | 14,000.00 | 13,950.00 | 14,000.00 | 14,000.00 | - | 24,180 |
| Jul 9, 2025 | 13,900.00 | 14,000.00 | 13,850.00 | 14,000.00 | 14,000.00 | 0.36% | 7,162 |
| Jul 8, 2025 | 14,000.00 | 14,050.00 | 13,800.00 | 13,950.00 | 13,950.00 | -0.71% | 18,560 |
| Jul 7, 2025 | 13,900.00 | 14,050.00 | 13,900.00 | 14,050.00 | 14,050.00 | 0.36% | 2,193 |
| Jul 4, 2025 | 13,850.00 | 14,000.00 | 13,850.00 | 14,000.00 | 14,000.00 | - | 12,317 |
| Jul 3, 2025 | 13,900.00 | 14,000.00 | 13,800.00 | 14,000.00 | 14,000.00 | - | 34,291 |
| Jul 2, 2025 | 14,100.00 | 14,100.00 | 13,850.00 | 14,000.00 | 14,000.00 | - | 310,328 |
| Jul 1, 2025 | 14,000.00 | 14,000.00 | 13,850.00 | 14,000.00 | 14,000.00 | -0.36% | 17,769 |
| Jun 30, 2025 | 14,000.00 | 14,050.00 | 13,950.00 | 14,050.00 | 14,050.00 | -0.35% | 15,817 |
| Jun 27, 2025 | 14,000.00 | 14,200.00 | 13,900.00 | 14,100.00 | 14,100.00 | 0.71% | 20,408 |
| Jun 26, 2025 | 13,900.00 | 14,000.00 | 13,900.00 | 14,000.00 | 14,000.00 | - | 12,989 |
| Jun 25, 2025 | 14,000.00 | 14,000.00 | 13,800.00 | 14,000.00 | 14,000.00 | -0.71% | 536,406 |
| Jun 24, 2025 | 13,900.00 | 14,100.00 | 13,900.00 | 14,100.00 | 14,100.00 | 1.08% | 5,015 |
| Jun 23, 2025 | 13,700.00 | 14,000.00 | 13,700.00 | 13,950.00 | 13,950.00 | -1.41% | 209,710 |