ACC Binh Duong Investment and Construction JSC (HOSE:ACC)
Vietnam · Delayed Price · Currency is VND 4,650.00
-130.00 (-2.72%)
At close: Aug 14, 2026
HOSE:ACC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 10, 2026 | 10,550.00 | 10,850.00 | 10,250.00 | 10,700.00 | 10,700.00 | -1.38% | 13,640 |
| Jul 9, 2026 | 10,950.00 | 10,950.00 | 10,550.00 | 10,850.00 | 10,850.00 | -0.91% | 1,811,543 |
| Jul 8, 2026 | 10,500.00 | 11,000.00 | 10,500.00 | 10,950.00 | 10,950.00 | 0.46% | 66,225 |
| Jul 7, 2026 | 10,600.00 | 11,000.00 | 10,500.00 | 10,900.00 | 10,900.00 | -1.80% | 2,030,014 |
| Jul 6, 2026 | 10,950.00 | 11,100.00 | 10,550.00 | 11,100.00 | 11,100.00 | 0.91% | 8,833 |
| Jul 3, 2026 | 11,000.00 | 11,000.00 | 10,650.00 | 11,000.00 | 11,000.00 | -3.51% | 50,725 |
| Jul 2, 2026 | 11,200.00 | 11,750.00 | 10,800.00 | 11,400.00 | 11,400.00 | 1.79% | 14,446 |
| Jul 1, 2026 | 11,600.00 | 11,750.00 | 11,200.00 | 11,200.00 | 11,200.00 | -6.67% | 74,350 |
| Jun 30, 2026 | 11,950.00 | 12,000.00 | 11,700.00 | 12,000.00 | 12,000.00 | -2.04% | 5,919 |
| Jun 29, 2026 | 12,100.00 | 12,450.00 | 11,850.00 | 12,250.00 | 12,250.00 | -0.41% | 57,510 |
| Jun 26, 2026 | 12,050.00 | 12,350.00 | 12,050.00 | 12,300.00 | 12,300.00 | -0.81% | 7,000 |
| Jun 25, 2026 | 12,050.00 | 12,400.00 | 12,050.00 | 12,400.00 | 12,400.00 | -0.80% | 14,702 |
| Jun 24, 2026 | 12,450.00 | 12,500.00 | 11,900.00 | 12,500.00 | 12,500.00 | 1.21% | 8,180 |
| Jun 23, 2026 | 12,000.00 | 12,350.00 | 12,000.00 | 12,350.00 | 12,350.00 | - | 1,402 |
| Jun 22, 2026 | 12,100.00 | 12,350.00 | 12,100.00 | 12,350.00 | 12,350.00 | -0.80% | 401 |
| Jun 19, 2026 | 12,400.00 | 12,450.00 | 12,350.00 | 12,450.00 | 12,450.00 | 0.40% | 13,808 |
| Jun 18, 2026 | 12,400.00 | 12,400.00 | 12,100.00 | 12,400.00 | 12,400.00 | 0.40% | 1,408 |
| Jun 17, 2026 | 12,100.00 | 12,450.00 | 12,100.00 | 12,350.00 | 12,350.00 | -1.20% | 906,246 |
| Jun 16, 2026 | 12,050.00 | 12,500.00 | 12,000.00 | 12,500.00 | 12,500.00 | - | 30,500 |
| Jun 15, 2026 | 12,500.00 | 12,500.00 | 12,500.00 | 12,500.00 | 12,500.00 | -0.79% | 47,008 |
| Jun 12, 2026 | 13,000.00 | 13,000.00 | 12,150.00 | 12,600.00 | 12,600.00 | -1.95% | 29,305 |
| Jun 11, 2026 | 12,400.00 | 13,050.00 | 12,200.00 | 12,850.00 | 12,850.00 | 3.63% | 3,510 |
| Jun 10, 2026 | 12,100.00 | 12,400.00 | 12,050.00 | 12,400.00 | 12,400.00 | -0.80% | 4,912 |
| Jun 9, 2026 | 12,100.00 | 12,500.00 | 12,100.00 | 12,500.00 | 12,500.00 | - | 1,607 |
| Jun 8, 2026 | 12,550.00 | 12,550.00 | 12,050.00 | 12,500.00 | 12,500.00 | -1.19% | 6,911 |
| Jun 4, 2026 | 12,300.00 | 12,650.00 | 12,300.00 | 12,650.00 | 12,650.00 | 2.43% | 2,203 |