ACC Binh Duong Investment and Construction JSC (HOSE:ACC)
Vietnam · Delayed Price · Currency is VND 12,600
-200 (-1.56%)
At close: May 22, 2026
HOSE:ACC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 12,750.00 | 12,750.00 | 12,200.00 | 12,600.00 | 12,600.00 | -1.56% | 2,026,900 |
| May 21, 2026 | 12,650.00 | 12,800.00 | 12,650.00 | 12,800.00 | 12,800.00 | 0.79% | 2,626 |
| May 20, 2026 | 12,850.00 | 12,950.00 | 12,000.00 | 12,700.00 | 12,700.00 | -1.17% | 19,281 |
| May 19, 2026 | 12,700.00 | 13,000.00 | 12,250.00 | 12,850.00 | 12,850.00 | 0.78% | 2,438 |
| May 18, 2026 | 12,850.00 | 12,850.00 | 12,150.00 | 12,750.00 | 12,750.00 | -0.78% | 8,709 |
| May 15, 2026 | 13,150.00 | 13,150.00 | 12,400.00 | 12,850.00 | 12,850.00 | -2.28% | 1,504 |
| May 14, 2026 | 12,300.00 | 13,150.00 | 12,300.00 | 13,150.00 | 13,150.00 | 2.33% | 4,432 |
| May 13, 2026 | 12,250.00 | 12,850.00 | 12,250.00 | 12,850.00 | 12,850.00 | -0.77% | 3,551 |
| May 12, 2026 | 12,600.00 | 13,000.00 | 12,600.00 | 12,950.00 | 12,950.00 | 1.17% | 1,205 |
| May 11, 2026 | 12,900.00 | 13,550.00 | 12,450.00 | 12,800.00 | 12,800.00 | 0.79% | 502,017 |
| May 8, 2026 | 12,200.00 | 12,750.00 | 12,200.00 | 12,700.00 | 12,700.00 | -0.78% | 4,900 |
| May 7, 2026 | 12,500.00 | 12,800.00 | 12,500.00 | 12,800.00 | 12,800.00 | -0.39% | 401 |
| May 6, 2026 | 12,350.00 | 13,150.00 | 12,350.00 | 12,850.00 | 12,850.00 | -2.65% | 508,222 |
| May 5, 2026 | 12,500.00 | 13,200.00 | 12,500.00 | 13,200.00 | 13,200.00 | 4.76% | 15,130 |
| May 4, 2026 | 12,200.00 | 12,600.00 | 12,200.00 | 12,600.00 | 12,600.00 | -0.79% | 29,893 |
| Apr 29, 2026 | 12,600.00 | 12,750.00 | 12,200.00 | 12,700.00 | 12,700.00 | -0.39% | 3,900 |
| Apr 28, 2026 | 12,200.00 | 12,750.00 | 12,200.00 | 12,750.00 | 12,750.00 | -1.16% | 14,833 |
| Apr 23, 2026 | 12,600.00 | 12,900.00 | 12,300.00 | 12,900.00 | 12,900.00 | -0.77% | 6,865 |
| Apr 22, 2026 | 12,000.00 | 13,300.00 | 12,000.00 | 13,000.00 | 13,000.00 | 4.00% | 16,433 |
| Apr 20, 2026 | 12,100.00 | 12,500.00 | 11,950.00 | 12,500.00 | 12,500.00 | - | 147,181 |
| Apr 17, 2026 | 12,100.00 | 12,500.00 | 12,100.00 | 12,500.00 | 12,500.00 | 0.81% | 10,605 |
| Apr 16, 2026 | 12,150.00 | 12,400.00 | 12,100.00 | 12,400.00 | 12,400.00 | - | 912,701 |
| Apr 15, 2026 | 12,200.00 | 12,750.00 | 12,150.00 | 12,400.00 | 12,400.00 | - | 9,101 |
| Apr 14, 2026 | 12,350.00 | 12,400.00 | 12,150.00 | 12,400.00 | 12,400.00 | - | 4,701 |
| Apr 13, 2026 | 12,400.00 | 12,400.00 | 12,150.00 | 12,400.00 | 12,400.00 | - | 5,415 |
| Apr 10, 2026 | 12,100.00 | 12,400.00 | 12,050.00 | 12,400.00 | 12,400.00 | -0.80% | 9,703 |
| Apr 9, 2026 | 12,350.00 | 12,550.00 | 12,100.00 | 12,500.00 | 12,500.00 | -0.40% | 6,212 |
| Apr 8, 2026 | 12,700.00 | 12,700.00 | 12,200.00 | 12,550.00 | 12,550.00 | -0.79% | 23,097 |
| Apr 7, 2026 | 12,850.00 | 12,850.00 | 11,750.00 | 12,650.00 | 12,650.00 | 1.20% | 60,104 |
| Apr 6, 2026 | 12,250.00 | 12,600.00 | 12,200.00 | 12,500.00 | 12,500.00 | -4.58% | 43,820 |
| Apr 3, 2026 | 12,700.00 | 13,250.00 | 12,500.00 | 13,100.00 | 13,100.00 | -2.24% | 17,175 |
| Apr 2, 2026 | 12,400.00 | 13,400.00 | 12,300.00 | 13,400.00 | 13,400.00 | 5.93% | 14,638 |
| Apr 1, 2026 | 13,000.00 | 13,000.00 | 12,200.00 | 12,650.00 | 12,650.00 | 1.61% | 3,460 |
| Mar 31, 2026 | 12,500.00 | 12,500.00 | 12,150.00 | 12,450.00 | 12,450.00 | -0.40% | 419 |
| Mar 30, 2026 | 12,100.00 | 12,500.00 | 12,000.00 | 12,500.00 | 12,500.00 | - | 10,131 |
| Mar 27, 2026 | 12,500.00 | 12,500.00 | 12,100.00 | 12,500.00 | 12,500.00 | - | 2,600 |
| Mar 26, 2026 | 12,500.00 | 12,500.00 | 12,050.00 | 12,500.00 | 12,500.00 | - | 24,006 |
| Mar 25, 2026 | 12,700.00 | 12,700.00 | 12,200.00 | 12,500.00 | 12,500.00 | - | 2,305 |
| Mar 24, 2026 | 12,450.00 | 12,500.00 | 12,050.00 | 12,500.00 | 12,500.00 | 0.40% | 25,000 |
| Mar 23, 2026 | 12,600.00 | 12,600.00 | 12,000.00 | 12,450.00 | 12,450.00 | -1.19% | 55,710 |
| Mar 20, 2026 | 12,550.00 | 12,600.00 | 12,050.00 | 12,600.00 | 12,600.00 | -0.79% | 38,911 |
| Mar 19, 2026 | 12,150.00 | 12,700.00 | 12,000.00 | 12,700.00 | 12,700.00 | - | 2,041,223 |
| Mar 18, 2026 | 12,450.00 | 12,900.00 | 12,050.00 | 12,700.00 | 12,700.00 | 1.60% | 23,704 |
| Mar 17, 2026 | 12,050.00 | 12,500.00 | 12,000.00 | 12,500.00 | 12,500.00 | - | 293,501 |
| Mar 16, 2026 | 12,750.00 | 12,750.00 | 12,000.00 | 12,500.00 | 12,500.00 | -1.19% | 36,708 |
| Mar 13, 2026 | 12,450.00 | 12,700.00 | 12,000.00 | 12,650.00 | 12,650.00 | 1.61% | 79,312 |
| Mar 12, 2026 | 12,300.00 | 12,450.00 | 12,000.00 | 12,450.00 | 12,450.00 | 1.22% | 22,501 |
| Mar 11, 2026 | 12,200.00 | 12,350.00 | 12,000.00 | 12,300.00 | 12,300.00 | -1.60% | 70,214 |
| Mar 10, 2026 | 12,000.00 | 12,500.00 | 11,700.00 | 12,500.00 | 12,500.00 | - | 707,001 |
| Mar 6, 2026 | 12,500.00 | 12,500.00 | 12,100.00 | 12,500.00 | 12,500.00 | - | 410 |