ACC Binh Duong Investment and Construction JSC (HOSE:ACC)
Vietnam
· Delayed Price · Currency is VND 12,750
0.00 (0.00%)
At close: Apr 28, 2026
HOSE:ACC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 5, 2026 | 11,900.00 | 12,550.00 | 11,900.00 | 12,500.00 | 12,500.00 | - | 10,630 |
| Mar 4, 2026 | 12,600.00 | 12,650.00 | 12,100.00 | 12,500.00 | 12,500.00 | -1.19% | 569,800 |
| Mar 3, 2026 | 12,150.00 | 12,650.00 | 12,150.00 | 12,650.00 | 12,650.00 | -0.39% | 6,934 |
| Feb 27, 2026 | 12,250.00 | 12,700.00 | 12,250.00 | 12,700.00 | 12,700.00 | 1.60% | 5,704 |
| Feb 26, 2026 | 12,550.00 | 12,550.00 | 12,300.00 | 12,500.00 | 12,500.00 | -0.40% | 3,405 |
| Feb 25, 2026 | 12,500.00 | 12,550.00 | 12,500.00 | 12,550.00 | 12,550.00 | - | 1,515 |
| Feb 24, 2026 | 12,650.00 | 12,650.00 | 12,050.00 | 12,550.00 | 12,550.00 | -0.79% | 11,031 |
| Feb 23, 2026 | 12,700.00 | 12,700.00 | 12,400.00 | 12,650.00 | 12,650.00 | -0.39% | 14,434 |
| Feb 13, 2026 | 12,350.00 | 12,700.00 | 12,300.00 | 12,700.00 | 12,700.00 | - | 12,301 |
| Feb 12, 2026 | 12,500.00 | 12,800.00 | 12,400.00 | 12,700.00 | 12,700.00 | -0.78% | 29,105 |
| Feb 11, 2026 | 12,600.00 | 12,900.00 | 12,600.00 | 12,800.00 | 12,800.00 | -1.54% | 23,901 |
| Feb 10, 2026 | 12,500.00 | 13,000.00 | 12,250.00 | 13,000.00 | 13,000.00 | 2.36% | 25,013 |
| Feb 9, 2026 | 12,300.00 | 12,700.00 | 12,300.00 | 12,700.00 | 12,700.00 | -0.39% | 17,238 |
| Feb 6, 2026 | 12,250.00 | 13,000.00 | 12,250.00 | 12,750.00 | 12,750.00 | 0.39% | 48,464 |
| Feb 5, 2026 | 12,000.00 | 12,750.00 | 12,000.00 | 12,700.00 | 12,700.00 | -0.39% | 51,615 |
| Feb 4, 2026 | 12,750.00 | 13,000.00 | 12,500.00 | 12,750.00 | 12,750.00 | -2.30% | 1,103,560 |
| Feb 3, 2026 | 13,300.00 | 13,300.00 | 12,550.00 | 13,050.00 | 13,050.00 | -1.14% | 5,425 |
| Feb 2, 2026 | 12,900.00 | 13,200.00 | 12,250.00 | 13,200.00 | 13,200.00 | 0.38% | 238,802 |
| Jan 30, 2026 | 12,800.00 | 13,150.00 | 12,800.00 | 13,150.00 | 13,150.00 | -1.50% | 267 |
| Jan 28, 2026 | 12,750.00 | 13,350.00 | 12,650.00 | 13,350.00 | 13,350.00 | 2.69% | 13,516 |
| Jan 27, 2026 | 13,000.00 | 13,000.00 | 13,000.00 | 13,000.00 | 13,000.00 | - | 2,501 |
| Jan 26, 2026 | 12,900.00 | 13,000.00 | 12,800.00 | 13,000.00 | 13,000.00 | -0.76% | 6,795 |
| Jan 23, 2026 | 12,800.00 | 13,100.00 | 12,800.00 | 13,100.00 | 13,100.00 | -0.38% | 516 |
| Jan 22, 2026 | 13,100.00 | 13,150.00 | 13,000.00 | 13,150.00 | 13,150.00 | -0.38% | 3,730 |
| Jan 21, 2026 | 13,200.00 | 13,200.00 | 13,000.00 | 13,200.00 | 13,200.00 | - | 14,509 |
| Jan 20, 2026 | 13,000.00 | 13,300.00 | 12,700.00 | 13,200.00 | 13,200.00 | -1.12% | 20,628 |
| Jan 19, 2026 | 13,050.00 | 13,350.00 | 13,050.00 | 13,350.00 | 13,350.00 | 0.38% | 715 |
| Jan 16, 2026 | 13,200.00 | 13,400.00 | 13,100.00 | 13,300.00 | 13,300.00 | -0.75% | 242,425 |
| Jan 15, 2026 | 13,700.00 | 13,700.00 | 13,100.00 | 13,400.00 | 13,400.00 | 2.68% | 7,433 |
| Jan 14, 2026 | 13,150.00 | 13,400.00 | 13,050.00 | 13,050.00 | 13,050.00 | -0.76% | 24,104 |
| Jan 13, 2026 | 13,450.00 | 13,550.00 | 13,150.00 | 13,150.00 | 13,150.00 | -3.66% | 23,524 |
| Jan 12, 2026 | 13,600.00 | 13,650.00 | 13,550.00 | 13,650.00 | 13,650.00 | - | 1,172 |
| Jan 9, 2026 | 13,450.00 | 13,650.00 | 13,450.00 | 13,650.00 | 13,650.00 | 0.37% | 3,100 |
| Jan 8, 2026 | 13,750.00 | 13,800.00 | 13,400.00 | 13,600.00 | 13,600.00 | -1.09% | 1,143 |
| Jan 7, 2026 | 13,300.00 | 13,850.00 | 13,200.00 | 13,750.00 | 13,750.00 | 4.17% | 14,574 |
| Jan 6, 2026 | 13,600.00 | 13,800.00 | 13,200.00 | 13,200.00 | 13,200.00 | -4.35% | 41,790 |
| Jan 5, 2026 | 13,800.00 | 13,800.00 | 13,500.00 | 13,800.00 | 13,800.00 | -0.36% | 19,601 |
| Dec 31, 2025 | 13,850.00 | 13,850.00 | 13,500.00 | 13,850.00 | 13,850.00 | 0.36% | 36,107 |
| Dec 30, 2025 | 13,500.00 | 13,800.00 | 13,500.00 | 13,800.00 | 13,800.00 | - | 21,771 |
| Dec 29, 2025 | 13,900.00 | 13,900.00 | 13,550.00 | 13,800.00 | 13,800.00 | -0.72% | 5,513 |
| Dec 26, 2025 | 13,300.00 | 13,900.00 | 13,300.00 | 13,900.00 | 13,900.00 | - | 23,309 |
| Dec 25, 2025 | 13,900.00 | 13,900.00 | 13,700.00 | 13,900.00 | 13,900.00 | - | 12,610 |
| Dec 24, 2025 | 13,900.00 | 13,900.00 | 13,550.00 | 13,900.00 | 13,900.00 | 0.36% | 38,312 |
| Dec 23, 2025 | 13,850.00 | 13,850.00 | 13,500.00 | 13,850.00 | 13,850.00 | - | 42,423 |
| Dec 22, 2025 | 13,450.00 | 13,850.00 | 13,450.00 | 13,850.00 | 13,850.00 | -0.36% | 17,701 |
| Dec 19, 2025 | 13,700.00 | 13,900.00 | 13,500.00 | 13,900.00 | 13,900.00 | - | 49,446 |
| Dec 18, 2025 | 13,900.00 | 13,900.00 | 13,600.00 | 13,900.00 | 13,900.00 | - | 19,202 |
| Dec 17, 2025 | 13,900.00 | 14,000.00 | 13,400.00 | 13,900.00 | 13,900.00 | - | 25,914 |
| Dec 16, 2025 | 13,500.00 | 14,000.00 | 13,150.00 | 13,900.00 | 13,900.00 | -0.71% | 36,200 |
| Dec 15, 2025 | 13,950.00 | 14,000.00 | 13,500.00 | 14,000.00 | 14,000.00 | - | 66,738 |
| Dec 12, 2025 | 13,500.00 | 14,000.00 | 13,300.00 | 14,000.00 | 14,000.00 | 0.36% | 75,923 |
| Dec 11, 2025 | 13,800.00 | 13,950.00 | 13,100.00 | 13,950.00 | 13,950.00 | 0.72% | 37,140 |
| Dec 10, 2025 | 13,050.00 | 13,900.00 | 13,000.00 | 13,850.00 | 13,850.00 | 4.53% | 44,386 |
| Dec 9, 2025 | 13,400.00 | 13,400.00 | 12,950.00 | 13,250.00 | 13,250.00 | - | 14,132 |
| Dec 8, 2025 | 13,050.00 | 13,250.00 | 13,050.00 | 13,250.00 | 13,250.00 | - | 3,223 |
| Dec 5, 2025 | 13,050.00 | 13,250.00 | 13,050.00 | 13,250.00 | 13,250.00 | 0.38% | 16,201 |
| Dec 4, 2025 | 13,050.00 | 13,200.00 | 13,050.00 | 13,200.00 | 13,200.00 | - | 3,101 |
| Dec 3, 2025 | 13,150.00 | 13,200.00 | 13,150.00 | 13,200.00 | 13,200.00 | - | 12,220 |
| Dec 2, 2025 | 13,200.00 | 13,200.00 | 13,000.00 | 13,200.00 | 13,200.00 | -0.75% | 15,132 |
| Dec 1, 2025 | 13,050.00 | 13,300.00 | 13,050.00 | 13,300.00 | 13,300.00 | - | 7,308 |
| Nov 28, 2025 | 13,100.00 | 13,300.00 | 13,050.00 | 13,300.00 | 13,300.00 | - | 17,103 |
| Nov 27, 2025 | 13,050.00 | 13,300.00 | 13,050.00 | 13,300.00 | 13,300.00 | - | 502,687 |
| Nov 26, 2025 | 13,050.00 | 13,300.00 | 13,050.00 | 13,300.00 | 13,300.00 | - | 28,803 |
| Nov 25, 2025 | 13,050.00 | 13,300.00 | 13,050.00 | 13,300.00 | 13,300.00 | 0.38% | 15,512 |
| Nov 24, 2025 | 13,050.00 | 13,250.00 | 13,050.00 | 13,250.00 | 13,250.00 | - | 5,400 |
| Nov 21, 2025 | 13,050.00 | 13,250.00 | 13,050.00 | 13,250.00 | 13,250.00 | -0.38% | 5,104 |
| Nov 20, 2025 | 13,400.00 | 13,400.00 | 13,050.00 | 13,300.00 | 13,300.00 | - | 4,484 |