HOSE · ACC · stock
ACC Binh Duong Investment and Construction Joint Stock Company (ACC) stock price history
Every HOSE trading session of ACC Binh Duong Investment and Construction Joint Stock Company from Jun 30, 2011 to Nov 13, 2026: 3,561 daily bars, adjusted for splits and dividends, with minute bars from Sep 21, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
ACC adjusted close, 2011 to 2026
- ₫37,160
- All time high, 2022
- ₫14,000
- 52 week high, ₫3,330 low
- 3,561
- Daily sessions since 2011
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2011 to 2026 series and minute bars.
ACC key facts
- ACC Binh Duong Investment and Construction Joint Stock Company (ACC) closed at ₫3,400 on Nov 13, 2026 on HOSE.
- ACC's all time high close is ₫37,160, set on Jan 5, 2022; its all time low close is ₫3,400 on Nov 13, 2026.
- ACC's 52 week range is ₫3,330 to ₫14,000.
- ACC returned -74.5% over the year to Nov 13, 2026 and -84.5% over five years.
- Over ten years ACC returned -74%, -12.7% a year compounded.
- ACC's deepest drawdown was -90.9% from Jan 5, 2022 to Nov 13, 2026.
- DataCedar holds 3,561 daily sessions of ACC history from Jun 30, 2011 and minute bars from Sep 21, 2026, adjusted for splits and dividends, served by the API under a key.
ACC price chart, 2011 to 2026
ACC returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -5.6% |
| 3 months | -28.9% |
| 6 months | -73.5% |
| Year to date | -75.5% |
| 1 year | -74.5% |
| 3 years | -69.9% |
| 5 years | -84.5% |
| 10 years | -74.3% |
| Since Jun 30, 2011 | -42.9% |
| Compound annual growth, 15.4 years | -3.6% |
ACC records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₫37,160 on Jan 5, 2022
- All time low close
- ₫3,400 on Nov 13, 2026
- 52 week high
- ₫14,000 on Dec 12, 2025
- 52 week low
- ₫3,330 on Nov 13, 2026
- Deepest drawdown
- -90.9% from Jan 5, 2022 to Nov 13, 2026, not yet recovered
- Best single session
- +11.4% on Oct 6, 2015
- Worst single session
- -49.9% on Jan 6, 2022
- Volatility, 1 year annualised
- 39.2%
- Sessions closing higher, 1 year
- 27%
- Best calendar year
- 2021, +138%
- Worst calendar year
- 2022, -66%
ACC price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2011 starts on Jun 30, 2011; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₫13,800 | ₫13,850 | ₫3,330 | ₫3,400 | -75.5% | 41.4M | 208 |
| 2025 | ₫14,550 | ₫15,050 | ₫12,750 | ₫13,850 | -5.1% | 19.8M | 248 |
| 2024 | ₫12,100 | ₫15,150 | ₫11,100 | ₫14,600 | +18.2% | 16.8M | 250 |
| 2023 | ₫11,200 | ₫16,200 | ₫10,550 | ₫12,350 | +10.3% | 14.3M | 249 |
| 2022 | ₫34,730 | ₫37,160 | ₫10,100 | ₫11,200 | -65.5% | 42.2M | 249 |
| 2021 | ₫13,820 | ₫32,490 | ₫11,610 | ₫32,490 | +138.4% | 18.7M | 249 |
| 2020 | ₫11,130 | ₫13,910 | ₫8,950 | ₫13,630 | +14.6% | 3.4M | 231 |
| 2019 | ₫12,200 | ₫13,490 | ₫10,020 | ₫11,890 | -2.5% | 342.8K | 219 |
| 2018 | ₫10,340 | ₫12,260 | ₫9,520 | ₫12,200 | +18.0% | 260.4K | 209 |
| 2017 | ₫14,820 | ₫15,300 | ₫10,240 | ₫10,340 | -30.2% | 541.7K | 238 |
| 2016 | ₫10,070 | ₫16,210 | ₫9,370 | ₫14,820 | +39.3% | 878.6K | 237 |
| 2015 | ₫13,230 | ₫14,430 | ₫9,420 | ₫10,640 | -16.8% | 212.6K | 188 |
| 2014 | ₫9,650 | ₫13,230 | ₫9,470 | ₫12,790 | +32.5% | 671.4K | 186 |
| 2013 | ₫8,240 | ₫11,260 | ₫8,150 | ₫9,650 | +17.1% | 2.1M | 235 |
| 2012 | ₫4,870 | ₫9,120 | ₫4,620 | ₫8,240 | +65.5% | 3.5M | 237 |
| 2011 | ₫6,780 | ₫6,780 | ₫4,150 | ₫4,980 | n/a | 1M | 128 |
ACC monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | ₫3,400 | -8.4% |
| October 2026 | ₫3,710 | -12.3% |
| September 2026 | ₫4,230 | -10.9% |
| August 2026 | ₫4,750 | +5.6% |
| July 2026 | ₫4,500 | -62.5% |
| June 2026 | ₫12,000 | -3.6% |
| May 2026 | ₫12,450 | -2.0% |
| April 2026 | ₫12,700 | +2.0% |
| March 2026 | ₫12,450 | -2.0% |
| February 2026 | ₫12,700 | -3.4% |
| January 2026 | ₫13,150 | -5.1% |
| December 2025 | ₫13,850 | +4.1% |
About the ACC data
Daily bars. 3,561 sessions from Jun 30, 2011 to Nov 13, 2026, one row per HOSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 21, 2026 forward, most recent session Nov 13, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are HOSE trading days; minute timestamps are UTC. Prices are in VND. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jun 30, 2011, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/hose%3AACC/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on HOSE
- ABR Viet Brand Invest Joint Stock Company
- ABS Binh Thuan Agriculture Services JSC
- ABT Bentre Aquaproduct Import And Export Joint Stock Company
- ACB Asia Commercial Joint Stock Bank
- ACG An Cuong Wood - Working Joint Stock Company
- ACL Cuu Long Fish Joint Stock Company
- ADG Clever Group Corporation
- ADP A Dong Paint Stock Company
Common questions
ACC share price history
