Thursday, May 28, 2020 5:00:11 AM - Markets open
VN-INDEX 857.48 -11.65/-1.34%
HNX-INDEX 108.89 -1.60/-1.45%
UPCOM-INDEX 54.93 -0.40/-0.72%
Becamex Asphalt and Concrete Joint Stock Company (ACC : HOSE)
Industrials : Building Materials & Fixtures
18.60 -0.70/-3.63%
3:10:22 PM
Closing price on 5/27/2020
18.60 -0.70/-3.63%
Open 19.00
High 19.30
Low 18.60
Volume 2,880
Split-adjusted Price 18.60
There is no data on 5/28/2020. Display data on 5/27/2020 instead.

Create Alert at: 17 19 20 ...
ACC Historical Quote
Date Change Open High Low Close Average Adjusted Close Volume  
5/27/2020 -0.70 / -3.63% 19.00 19.30 18.60 18.60 18.75 18.60 2,880
5/26/2020 +0.30 / +1.58% 19.40 19.40 18.60 19.30 19.20 19.30 2,760
5/25/2020 +0.30 / +1.60% 18.75 19.50 18.55 19.00 18.98 19.00 2,740
5/22/2020 +0.30 / +1.63% 18.40 18.70 18.40 18.70 18.55 18.70 9,620
5/21/2020 +0.10 / +0.55% 18.50 18.80 18.30 18.40 18.30 18.40 6,720
5/20/2020 -0.70 / -3.68% 19.00 19.00 18.20 18.30 18.63 18.30 450
5/19/2020 +0.65 / +3.54% 18.50 19.35 18.50 19.00 18.84 19.00 770
5/18/2020 -0.55 / -2.91% 18.20 19.20 18.20 18.35 18.25 18.35 1,260
5/15/2020 -0.10 / -0.53% 18.85 19.00 18.50 18.90 18.86 18.90 1,750
5/14/2020 0.00 / 0.00% 19.00 19.00 19.00 19.00 19.00 19.00 7,650
5/13/2020 -0.10 / -0.52% 19.50 20.00 19.00 19.00 19.16 19.00 9,080
5/12/2020 +0.50 / +2.69% 18.60 19.10 18.60 19.10 18.85 19.10 70
5/11/2020 0.00 / 0.00% 19.00 19.00 18.60 18.60 18.80 18.60 210
5/8/2020 -0.40 / -2.11% 19.00 19.60 18.60 18.60 19.03 18.60 2,260
5/7/2020 +0.20 / +1.06% 18.80 19.00 18.70 19.00 18.88 19.00 3,480
5/6/2020 -0.10 / -0.53% 18.80 19.00 18.80 18.80 18.98 18.80 7,060
5/5/2020 +0.50 / +2.72% 19.40 19.40 18.90 18.90 19.15 18.90 90
5/4/2020 -0.80 / -4.17% 18.40 18.40 18.40 18.40 18.40 18.40 1,200
4/29/2020 +0.60 / +3.23% 18.60 19.20 18.60 19.20 18.88 19.20 3,390
4/28/2020 -1.20 / -6.06% 19.00 20.50 18.60 18.60 19.54 18.60 870
4/27/2020 +1.10 / +5.88% 18.55 20.00 18.55 19.80 19.71 19.80 11,620
4/24/2020 -1.00 / -5.08% 20.50 20.50 18.35 18.70 18.60 18.70 20,480
4/23/2020 -1.30 / -6.19% 20.05 21.00 19.70 19.70 20.11 19.70 1,840
4/22/2020 -0.20 / -0.94% 19.80 21.10 19.80 21.00 20.81 21.00 1,730
4/21/2020 +0.05 / +0.24% 21.15 22.50 21.15 21.20 21.52 21.20 44,700
4/20/2020 +1.35 / +6.82% 18.70 21.15 18.70 21.15 21.10 21.15 234,610
4/17/2020 +0.80 / +4.21% 19.90 19.90 19.20 19.80 19.54 19.80 870
4/16/2020 -0.50 / -2.56% 18.15 19.50 18.15 19.00 18.25 19.00 4,110
4/15/2020 -0.50 / -2.50% 19.10 19.50 19.10 19.50 19.11 19.50 3,140
4/14/2020 +0.80 / +4.17% 18.00 20.00 18.00 20.00 19.35 20.00 310
ACC News
08/05 ACC: Record date for Annual General Meeting 2020
07/05 ACC: Cancellation of record date for AGM 2020
06/05 ACC: Board resolution on agreements with related parties
05/05 ACC: Notice of the holding of Annual General Meeting 2020
04/05 ACC: ACC allowed to extend the time for holding AGM 2020
Related Companies
Volume Price Change
ACE  0 32.40 0.00%
ADP  0 18.00 0.00%
BBH  0 26.80 0.00%
BCC  251,100 7.70 -3.75%
BDT  11,700 17.50 -0.57%
BHC  0 2.50 0.00%
BHV  0 6.00 0.00%
BMF  0 17.20 0.00%
BMP  129,930 48.35 -0.51%
Market Update
Last updated at 3:10:09 PM
VN-INDEX 857.48 -11.65/-1.34%
Real-time chart
Top 5 Actives
Top 5 Gainers
Top 5 Losers
We continuously improve our services, here are the latest updates...
Portfolio
Allow you to monitor a customised group of securities. You can set up multiple Portfolios to help you better manage your investments.
Trigger Alerts
Get up-to-date alerts delivered directly to your email address.
Stock Screener
Allow you to filter the market and find exactly what sort of company you are looking for.
Live Terminal
Get instant access to FREE REAL-TIME streaming quotes for hundreds of stocks from HOSE, HNX and UPCOM exchanges.