ACC Binh Duong Investment and Construction JSC (HOSE:ACC)
Vietnam · Delayed Price · Currency is VND 5,210.00
-390.00 (-6.96%)
At close: Jul 24, 2026
HOSE:ACC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 3, 2026 | 12,050.00 | 12,350.00 | 11,650.00 | 12,350.00 | 12,350.00 | - | 1,510 |
| Jun 2, 2026 | 12,350.00 | 12,350.00 | 12,050.00 | 12,350.00 | 12,350.00 | -0.40% | 702 |
| Jun 1, 2026 | 12,400.00 | 12,400.00 | 12,050.00 | 12,400.00 | 12,400.00 | -0.40% | 38,211 |
| May 29, 2026 | 12,500.00 | 12,650.00 | 12,200.00 | 12,450.00 | 12,450.00 | -0.40% | 73,700 |
| May 28, 2026 | 12,000.00 | 12,500.00 | 12,000.00 | 12,500.00 | 12,500.00 | -0.40% | 504 |
| May 27, 2026 | 12,100.00 | 12,650.00 | 11,850.00 | 12,550.00 | 12,550.00 | - | 661,902 |
| May 26, 2026 | 12,450.00 | 12,600.00 | 12,100.00 | 12,550.00 | 12,550.00 | - | 641,602 |
| May 25, 2026 | 12,150.00 | 12,550.00 | 12,050.00 | 12,550.00 | 12,550.00 | -0.40% | 3,405 |
| 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 |