Song Hong Construction JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-13	7,500.00	7,600.00	7,000.00	7,600.00	5,629.55	2,400
2022-07-12	7,200.00	7,600.00	6,900.00	7,500.00	5,555.47	22,300
2022-07-11	7,000.00	7,600.00	7,000.00	7,600.00	5,629.55	2,200
2022-07-08	7,400.00	7,700.00	7,400.00	7,700.00	5,703.62	17,600
2022-07-07	6,900.00	7,400.00	6,900.00	7,400.00	5,481.40	6,000
2022-07-06	6,800.00	7,600.00	6,800.00	7,400.00	5,481.40	9,000
2022-07-05	7,400.00	7,700.00	7,000.00	7,500.00	5,555.47	5,300
2022-07-04	7,500.00	7,900.00	7,300.00	7,300.00	5,407.33	1,300
2022-07-01	7,600.00	8,000.00	7,400.00	8,000.00	5,925.84	7,800
2022-06-30	8,000.00	8,100.00	7,500.00	7,600.00	5,629.55	17,300
2022-06-29	8,100.00	8,100.00	8,000.00	8,000.00	5,925.84	2,500
2022-06-28	8,100.00	8,400.00	7,600.00	7,900.00	5,851.77	25,102
2022-06-27	8,300.00	8,400.00	8,300.00	8,400.00	6,222.13	200
2022-06-24	7,500.00	8,800.00	7,500.00	8,400.00	6,222.13	11,600
2022-06-23	7,700.00	8,100.00	7,400.00	8,000.00	5,925.84	12,100
2022-06-22	8,200.00	8,200.00	8,200.00	8,200.00	6,073.99	400
2022-06-21	7,900.00	8,100.00	7,800.00	8,100.00	5,999.91	300
2022-06-20	8,600.00	8,900.00	8,400.00	8,400.00	6,222.13	500
2022-06-17	8,900.00	8,900.00	8,100.00	8,100.00	5,999.91	4,900
2022-06-16	10,600.00	10,600.00	9,000.00	9,000.00	6,666.57	8,000
2022-06-15	9,700.00	9,900.00	9,600.00	9,900.00	7,333.23	1,600
2022-06-14	10,600.00	10,600.00	9,700.00	10,500.00	7,777.66	8,800
2022-06-13	11,000.00	11,000.00	10,600.00	10,600.00	7,851.74	2,800
2022-06-10	12,000.00	12,000.00	10,800.00	11,700.00	8,666.54	300
2022-06-09	11,100.00	11,400.00	11,000.00	11,000.00	8,148.03	2,700
2022-06-08	11,200.00	11,600.00	11,200.00	11,600.00	8,592.47	2,512
2022-06-07	12,400.00	12,400.00	11,000.00	11,700.00	8,666.54	500
2022-06-06	11,900.00	11,900.00	11,800.00	11,900.00	8,814.69	300
2022-06-03	12,200.00	12,200.00	11,500.00	11,900.00	8,814.69	2,300
2022-06-02	11,700.00	11,800.00	11,700.00	11,800.00	8,740.61	5,012
2022-06-01	11,800.00	11,800.00	11,800.00	11,800.00	8,740.61	100
2022-05-31	11,600.00	12,000.00	11,300.00	11,300.00	8,370.25	7,100
2022-05-30	12,200.00	12,200.00	12,000.00	12,000.00	8,888.76	812
2022-05-27	12,100.00	12,100.00	11,900.00	11,900.00	8,814.69	3,600
2022-05-26	12,200.00	12,600.00	12,200.00	12,200.00	9,036.91	3,101
2022-05-25	12,800.00	12,800.00	11,200.00	12,200.00	9,036.91	10,200
2022-05-24	13,200.00	13,200.00	11,400.00	12,100.00	8,962.83	1,651
2022-05-23	11,400.00	12,000.00	11,300.00	12,000.00	8,888.76	2,200
2022-05-20	12,500.00	12,500.00	12,200.00	12,200.00	9,036.91	412
2022-05-19	12,000.00	12,000.00	12,000.00	12,000.00	8,888.76	1,300
2022-05-18	12,200.00	12,400.00	11,600.00	12,000.00	8,888.76	1,600
2022-05-17	11,700.00	11,700.00	11,400.00	11,700.00	8,666.54	2,012
2022-05-16	11,700.00	11,700.00	10,900.00	11,300.00	8,370.25	2,100
2022-05-13	11,400.00	11,400.00	10,900.00	10,900.00	8,073.96	4,100
2022-05-12	12,300.00	12,300.00	12,100.00	12,100.00	8,962.83	400
2022-05-11	12,400.00	12,400.00	11,600.00	12,400.00	9,185.05	2,200
2022-05-10	11,600.00	12,600.00	11,600.00	12,500.00	9,259.12	1,000
2022-05-09	12,000.00	12,800.00	11,300.00	12,800.00	9,481.34	14,200
2022-05-06	12,000.00	12,500.00	12,000.00	12,500.00	9,259.12	2,900
2022-05-05	12,800.00	13,000.00	12,600.00	12,900.00	9,555.42	15,900
2022-05-04	14,000.00	14,000.00	14,000.00	14,000.00	10,370.22	100
2022-04-29	12,300.00	13,500.00	12,300.00	13,300.00	9,851.71	1,900
2022-04-28	12,300.00	13,000.00	11,800.00	13,000.00	9,629.49	7,642
2022-04-27	11,500.00	13,400.00	11,500.00	12,900.00	9,555.42	5,310
2022-04-26	11,900.00	12,200.00	11,100.00	12,200.00	9,036.91	12,100
2022-04-25	12,500.00	12,500.00	11,200.00	11,900.00	8,814.69	106,500
2022-04-22	12,500.00	12,500.00	11,300.00	12,400.00	9,185.05	6,400
2022-04-21	11,500.00	12,500.00	11,300.00	12,500.00	9,259.12	27,400
2022-04-20	12,800.00	13,700.00	12,500.00	12,500.00	9,259.12	21,570
2022-04-19	15,000.00	15,000.00	13,000.00	13,800.00	10,222.07	9,268

← NewerPage 17 of 20 · 1,146 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.