Song Hong Construction JSC historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-25	7,000.00	7,000.00	7,000.00	7,000.00	5,665.21	1,100
2023-10-24	6,700.00	7,000.00	6,700.00	7,000.00	5,665.21	14,800
2023-10-23	7,100.00	7,100.00	7,000.00	7,000.00	5,665.21	12,310
2023-10-20	6,900.00	7,100.00	6,800.00	7,100.00	5,746.14	10,803
2023-10-18	7,100.00	7,100.00	6,900.00	7,100.00	5,746.14	19,503
2023-10-17	7,300.00	7,300.00	7,000.00	7,200.00	5,827.08	38,500
2023-10-16	7,400.00	7,400.00	7,100.00	7,100.00	5,746.14	9,200
2023-10-13	7,200.00	7,200.00	7,200.00	7,200.00	5,827.08	2,930
2023-10-12	7,200.00	7,200.00	7,200.00	7,200.00	5,827.08	12,168
2023-10-11	7,300.00	7,300.00	7,200.00	7,200.00	5,827.08	23,200
2023-10-10	7,200.00	7,500.00	7,200.00	7,300.00	5,908.01	15,500
2023-10-09	7,100.00	7,300.00	7,000.00	7,300.00	5,908.01	40,700
2023-10-06	7,000.00	7,300.00	6,900.00	7,300.00	5,908.01	28,400
2023-10-05	7,200.00	7,300.00	7,000.00	7,200.00	5,827.08	62,000
2023-10-04	7,100.00	7,200.00	7,000.00	7,200.00	5,827.08	15,534
2023-10-03	7,200.00	7,300.00	7,100.00	7,100.00	5,746.14	10,500
2023-10-02	7,200.00	7,400.00	7,200.00	7,400.00	5,988.94	3,700
2023-09-29	7,100.00	7,200.00	7,000.00	7,200.00	5,827.08	4,600
2023-09-28	7,200.00	7,200.00	7,000.00	7,200.00	5,827.08	7,200
2023-09-27	7,300.00	7,300.00	7,100.00	7,200.00	5,827.08	5,500
2023-09-26	7,300.00	7,300.00	7,200.00	7,300.00	5,908.01	9,370
2023-09-25	7,500.00	7,700.00	7,300.00	7,300.00	5,908.01	16,607
2023-09-22	7,500.00	7,600.00	7,100.00	7,400.00	5,988.94	32,200
2023-09-21	7,700.00	7,700.00	7,400.00	7,600.00	6,150.80	21,200
2023-09-20	7,600.00	7,600.00	7,400.00	7,500.00	6,069.87	8,007
2023-09-19	7,500.00	7,700.00	7,300.00	7,600.00	6,150.80	7,600
2023-09-18	7,500.00	7,600.00	7,300.00	7,400.00	5,988.94	4,600
2023-09-15	7,600.00	7,600.00	7,400.00	7,600.00	6,150.80	2,303
2023-09-14	7,800.00	7,800.00	7,300.00	7,500.00	6,069.87	30,700
2023-09-13	7,500.00	7,900.00	7,300.00	7,600.00	6,150.80	20,407
2023-09-12	7,900.00	7,900.00	7,500.00	7,500.00	6,069.87	15,600
2023-09-11	8,000.00	8,100.00	7,700.00	7,900.00	6,393.60	4,913
2023-09-08	8,100.00	8,100.00	7,700.00	8,000.00	6,474.53	60,100
2023-09-07	8,100.00	8,300.00	7,900.00	8,000.00	6,474.53	26,300
2023-09-06	8,500.00	8,500.00	7,900.00	7,900.00	6,393.60	74,213
2023-09-05	8,300.00	8,800.00	8,100.00	8,400.00	6,798.26	60,000
2023-08-31	8,100.00	8,500.00	8,100.00	8,400.00	6,798.26	32,120
2023-08-30	8,500.00	9,100.00	8,100.00	8,100.00	6,555.46	96,144
2023-08-29	9,000.00	9,200.00	8,900.00	8,900.00	7,202.91	16,000
2023-08-28	8,200.00	9,000.00	8,200.00	9,000.00	7,283.84	169,620
2023-08-25	8,000.00	8,200.00	8,000.00	8,200.00	6,636.39	700
2023-08-24	8,000.00	8,200.00	8,000.00	8,200.00	6,636.39	20,800
2023-08-23	8,100.00	8,100.00	7,900.00	8,000.00	6,474.53	2,240
2023-08-22	8,100.00	8,100.00	7,800.00	8,100.00	6,555.46	8,900
2023-08-21	7,800.00	8,200.00	7,600.00	8,100.00	6,555.46	30,200
2023-08-18	8,500.00	8,500.00	8,100.00	8,200.00	6,636.39	25,300
2023-08-17	8,800.00	8,800.00	8,500.00	8,500.00	6,879.19	74,300
2023-08-16	8,100.00	8,500.00	7,900.00	8,500.00	6,879.19	37,700
2023-08-15	8,000.00	8,200.00	7,900.00	8,000.00	6,474.53	64,600
2023-08-14	7,800.00	8,300.00	7,800.00	7,800.00	6,312.67	56,391
2023-08-11	7,800.00	7,800.00	7,600.00	7,800.00	6,312.67	17,210
2023-08-10	8,000.00	8,000.00	7,700.00	7,800.00	6,312.67	50,900
2023-08-09	7,900.00	8,000.00	7,800.00	8,000.00	6,474.53	73,302
2023-08-08	8,100.00	8,100.00	7,700.00	8,000.00	6,474.53	58,101
2023-08-07	8,200.00	8,200.00	7,800.00	8,100.00	6,555.46	34,820
2023-08-04	8,100.00	8,300.00	8,000.00	8,300.00	6,717.32	22,456
2023-08-03	7,900.00	7,900.00	7,600.00	7,900.00	6,393.60	67,933
2023-08-02	7,800.00	7,900.00	7,600.00	7,900.00	6,393.60	21,033
2023-08-01	8,000.00	8,000.00	7,700.00	8,000.00	6,474.53	4,223
2023-07-31	8,000.00	8,100.00	8,000.00	8,100.00	6,555.46	3,770

← NewerPage 12 of 20 · 1,142 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-13	2,500.0000 VND
2024-09-20	500.0000 VND
2023-02-17	500.0000 VND
2021-11-19	500.0000 VND
2020-03-26	1,500.0000 VND
2019-01-09	600.0000 VND

Open, high, low and close are as traded (VND). Adjusted close accounts for splits and dividends. Educational only, not financial advice.