ACC Binh Duong Investment and Construction JSC (HOSE:ACC)
Vietnam · Delayed Price · Currency is VND 4,320.00
-10.00 (-0.23%)
At close: Sep 23, 2026
HOSE:ACC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 4,330.00 | 4,370.00 | 4,300.00 | 4,320.00 | 4,320.00 | -0.23% | 98,317 |
| Sep 22, 2026 | 4,300.00 | 4,370.00 | 4,300.00 | 4,330.00 | 4,330.00 | -0.23% | 152,042 |
| Sep 21, 2026 | 4,410.00 | 4,410.00 | 4,320.00 | 4,340.00 | 4,340.00 | -1.81% | 131,721 |
| Sep 18, 2026 | 4,470.00 | 4,520.00 | 4,310.00 | 4,420.00 | 4,420.00 | - | 227,580 |
| Sep 17, 2026 | 4,300.00 | 4,580.00 | 4,290.00 | 4,420.00 | 4,420.00 | 1.84% | 215,160 |
| Sep 16, 2026 | 4,290.00 | 4,350.00 | 4,270.00 | 4,340.00 | 4,340.00 | 0.93% | 165,414 |
| Sep 15, 2026 | 4,340.00 | 4,370.00 | 4,280.00 | 4,300.00 | 4,300.00 | 0.23% | 146,456 |
| Sep 14, 2026 | 4,370.00 | 4,380.00 | 4,280.00 | 4,290.00 | 4,290.00 | -0.69% | 193,646 |
| Sep 11, 2026 | 4,430.00 | 4,450.00 | 4,290.00 | 4,320.00 | 4,320.00 | -2.48% | 311,650 |
| Sep 10, 2026 | 4,490.00 | 4,570.00 | 4,410.00 | 4,430.00 | 4,430.00 | -1.34% | 92,527 |
| Sep 9, 2026 | 4,410.00 | 4,540.00 | 4,370.00 | 4,490.00 | 4,490.00 | -0.44% | 354,870 |
| Sep 8, 2026 | 4,450.00 | 4,590.00 | 4,400.00 | 4,510.00 | 4,510.00 | 1.35% | 194,560 |
| Sep 7, 2026 | 4,650.00 | 4,650.00 | 4,440.00 | 4,450.00 | 4,450.00 | -4.30% | 796,959 |
| Sep 4, 2026 | 4,680.00 | 4,680.00 | 4,630.00 | 4,650.00 | 4,650.00 | -0.64% | 238,489 |
| Sep 3, 2026 | 4,750.00 | 4,770.00 | 4,650.00 | 4,680.00 | 4,680.00 | -1.47% | 257,071 |
| Aug 28, 2026 | 4,790.00 | 4,800.00 | 4,710.00 | 4,750.00 | 4,750.00 | 0.64% | 597,608 |
| Aug 27, 2026 | 4,650.00 | 4,780.00 | 4,650.00 | 4,720.00 | 4,720.00 | 0.85% | 296,114 |
| Aug 26, 2026 | 4,770.00 | 4,840.00 | 4,670.00 | 4,680.00 | 4,680.00 | -0.43% | 413,746 |
| Aug 25, 2026 | 4,860.00 | 4,860.00 | 4,670.00 | 4,700.00 | 4,700.00 | -2.08% | 325,681 |
| Aug 24, 2026 | 4,730.00 | 4,900.00 | 4,680.00 | 4,800.00 | 4,800.00 | 1.69% | 618,225 |
| Aug 21, 2026 | 4,890.00 | 4,890.00 | 4,670.00 | 4,720.00 | 4,720.00 | 1.51% | 589,531 |
| Aug 20, 2026 | 4,350.00 | 4,650.00 | 4,350.00 | 4,650.00 | 4,650.00 | 6.90% | 237,463 |
| Aug 19, 2026 | 4,500.00 | 4,500.00 | 4,300.00 | 4,350.00 | 4,350.00 | -3.33% | 289,364 |
| Aug 18, 2026 | 4,600.00 | 4,600.00 | 4,500.00 | 4,500.00 | 4,500.00 | -2.17% | 545,229 |
| Aug 17, 2026 | 4,660.00 | 4,680.00 | 4,540.00 | 4,600.00 | 4,600.00 | -1.08% | 475,330 |
| Aug 14, 2026 | 4,800.00 | 4,850.00 | 4,650.00 | 4,650.00 | 4,650.00 | -2.72% | 724,079 |
| Aug 13, 2026 | 4,690.00 | 4,950.00 | 4,690.00 | 4,780.00 | 4,780.00 | 1.70% | 907,736 |
| Aug 12, 2026 | 4,700.00 | 4,750.00 | 4,630.00 | 4,700.00 | 4,700.00 | -1.05% | 666,217 |
| Aug 11, 2026 | 4,900.00 | 4,900.00 | 4,750.00 | 4,750.00 | 4,750.00 | -2.86% | 824,883 |
| Aug 10, 2026 | 5,150.00 | 5,150.00 | 4,650.00 | 4,890.00 | 4,890.00 | 0.82% | 1,632,841 |
| Aug 7, 2026 | 4,680.00 | 4,850.00 | 4,640.00 | 4,850.00 | 4,850.00 | 6.83% | 1,247,894 |
| Aug 6, 2026 | 4,270.00 | 4,540.00 | 4,250.00 | 4,540.00 | 4,540.00 | 6.82% | 1,648,287 |
| Aug 5, 2026 | 4,440.00 | 4,440.00 | 4,200.00 | 4,250.00 | 4,250.00 | -2.52% | 931,625 |
| Aug 4, 2026 | 4,310.00 | 4,400.00 | 4,200.00 | 4,360.00 | 4,360.00 | 4.06% | 690,043 |
| Aug 3, 2026 | 4,190.00 | 4,390.00 | 4,190.00 | 4,190.00 | 4,190.00 | -6.89% | 3,493,414 |
| Jul 31, 2026 | 4,840.00 | 4,880.00 | 4,500.00 | 4,500.00 | 4,500.00 | -6.83% | 487,806 |
| Jul 30, 2026 | 4,800.00 | 4,990.00 | 4,780.00 | 4,830.00 | 4,830.00 | - | 1,091,421 |
| Jul 29, 2026 | 4,210.00 | 4,830.00 | 4,210.00 | 4,830.00 | 4,830.00 | 6.86% | 6,170,372 |
| Jul 28, 2026 | 4,520.00 | 4,520.00 | 4,520.00 | 4,520.00 | 4,520.00 | -6.80% | 112,177 |
| Jul 27, 2026 | 4,850.00 | 4,850.00 | 4,850.00 | 4,850.00 | 4,850.00 | -6.91% | 1,076,455 |
| Jul 24, 2026 | 5,210.00 | 5,210.00 | 5,210.00 | 5,210.00 | 5,210.00 | -6.96% | 21,272 |
| Jul 23, 2026 | 5,600.00 | 5,600.00 | 5,600.00 | 5,600.00 | 5,600.00 | -6.98% | 51,473 |
| Jul 22, 2026 | 6,020.00 | 6,020.00 | 6,020.00 | 6,020.00 | 6,020.00 | -6.96% | 13,185 |
| Jul 21, 2026 | 6,470.00 | 6,470.00 | 6,470.00 | 6,470.00 | 6,470.00 | -6.91% | 16,241 |
| Jul 20, 2026 | 6,950.00 | 6,950.00 | 6,950.00 | 6,950.00 | 6,950.00 | -6.96% | 3,300 |
| Jul 17, 2026 | 7,470.00 | 7,470.00 | 7,470.00 | 7,470.00 | 7,470.00 | -6.97% | 18,311 |
| Jul 16, 2026 | 8,030.00 | 8,030.00 | 8,030.00 | 8,030.00 | 8,030.00 | -6.95% | 4,094 |
| Jul 15, 2026 | 8,630.00 | 8,630.00 | 8,630.00 | 8,630.00 | 8,630.00 | -6.90% | 11,125 |
| Jul 14, 2026 | 9,270.00 | 9,270.00 | 9,270.00 | 9,270.00 | 9,270.00 | -6.93% | 34,859 |
| Jul 13, 2026 | 10,250.00 | 10,500.00 | 9,960.00 | 9,960.00 | 9,960.00 | -6.92% | 128,429 |