Song Hong Construction JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-19	15,000.00	15,000.00	13,000.00	13,800.00	10,222.07	9,268
2022-04-18	15,300.00	15,300.00	14,000.00	14,100.00	10,444.29	10,200
2022-04-15	15,300.00	15,300.00	14,400.00	14,900.00	11,036.88	11,042
2022-04-14	15,400.00	15,800.00	15,100.00	15,400.00	11,407.24	6,000
2022-04-13	14,900.00	15,500.00	14,000.00	15,500.00	11,481.31	8,500
2022-04-12	15,900.00	15,900.00	14,000.00	15,000.00	11,110.95	16,810
2022-04-08	15,400.00	15,900.00	15,100.00	15,500.00	11,481.31	8,300
2022-04-07	16,000.00	16,000.00	15,500.00	15,700.00	11,629.46	24,600
2022-04-06	15,500.00	16,000.00	15,400.00	15,900.00	11,777.61	29,000
2022-04-05	15,800.00	16,000.00	15,500.00	16,000.00	11,851.68	53,109
2022-04-04	15,900.00	16,300.00	15,700.00	16,000.00	11,851.68	40,400
2022-04-01	15,800.00	16,000.00	15,300.00	15,900.00	11,777.61	47,128
2022-03-31	15,500.00	15,800.00	15,300.00	15,800.00	11,703.53	41,100
2022-03-30	16,000.00	16,000.00	15,300.00	15,600.00	11,555.39	27,760
2022-03-29	15,600.00	16,000.00	15,600.00	16,000.00	11,851.68	67,200
2022-03-28	16,000.00	16,100.00	15,000.00	16,000.00	11,851.68	99,166
2022-03-25	16,000.00	16,300.00	15,900.00	16,000.00	11,851.68	81,116
2022-03-24	16,000.00	16,300.00	15,900.00	16,200.00	11,999.83	53,240
2022-03-23	16,000.00	16,300.00	15,600.00	16,300.00	12,073.90	39,800
2022-03-22	16,000.00	16,500.00	15,800.00	16,000.00	11,851.68	27,901
2022-03-21	16,200.00	17,600.00	16,000.00	16,000.00	11,851.68	81,342
2022-03-18	15,300.00	16,200.00	15,100.00	16,200.00	11,999.83	63,710
2022-03-17	15,400.00	15,800.00	15,000.00	15,300.00	11,333.17	40,000
2022-03-16	14,600.00	15,900.00	14,600.00	15,300.00	11,333.17	84,725
2022-03-15	14,500.00	14,600.00	14,200.00	14,600.00	10,814.66	41,406
2022-03-14	13,900.00	15,000.00	13,800.00	14,500.00	10,740.58	65,820
2022-03-11	13,900.00	14,000.00	13,400.00	13,900.00	10,296.15	39,971
2022-03-10	14,200.00	14,200.00	13,500.00	13,900.00	10,296.15	39,954
2022-03-09	14,800.00	14,800.00	13,600.00	13,900.00	10,296.15	29,550
2022-03-08	15,000.00	15,500.00	14,200.00	14,800.00	10,962.80	54,913
2022-03-07	12,900.00	14,100.00	12,900.00	14,100.00	10,444.29	82,312
2022-03-04	12,400.00	12,900.00	12,400.00	12,900.00	9,555.42	15,897
2022-03-03	12,500.00	12,800.00	12,000.00	12,500.00	9,259.12	15,458
2022-03-02	12,500.00	12,900.00	12,300.00	12,500.00	9,259.12	10,684
2022-03-01	12,300.00	12,500.00	12,300.00	12,500.00	9,259.12	15,400
2022-02-28	12,300.00	12,700.00	12,300.00	12,400.00	9,185.05	8,310
2022-02-25	12,600.00	13,000.00	12,300.00	12,700.00	9,407.27	26,100
2022-02-24	13,000.00	13,000.00	11,600.00	12,300.00	9,110.98	19,677
2022-02-23	12,200.00	12,800.00	12,200.00	12,600.00	9,333.20	19,610
2022-02-22	12,100.00	12,800.00	12,000.00	12,000.00	8,888.76	12,202
2022-02-21	12,000.00	12,500.00	12,000.00	12,500.00	9,259.12	24,400
2022-02-18	12,100.00	12,300.00	12,000.00	12,000.00	8,888.76	7,330
2022-02-17	12,400.00	12,400.00	12,400.00	12,400.00	9,185.05	7,912
2022-02-16	12,000.00	12,700.00	11,900.00	12,400.00	9,185.05	8,505
2022-02-15	12,000.00	12,000.00	11,600.00	12,000.00	8,888.76	8,300
2022-02-14	12,000.00	12,500.00	11,900.00	11,900.00	8,814.69	14,393
2022-02-11	11,500.00	11,900.00	11,500.00	11,800.00	8,740.61	15,600
2022-02-10	12,000.00	12,300.00	11,500.00	11,500.00	8,518.39	18,700
2022-02-09	12,000.00	12,500.00	11,800.00	12,500.00	9,259.12	12,885
2022-02-08	12,000.00	12,800.00	11,500.00	12,600.00	9,333.20	6,000
2022-02-07	12,600.00	12,600.00	12,000.00	12,000.00	8,888.76	4,321
2022-01-28	12,200.00	12,500.00	11,400.00	11,500.00	8,518.39	16,400
2022-01-27	12,300.00	12,900.00	11,800.00	12,500.00	9,259.12	6,300
2022-01-26	12,300.00	12,900.00	12,300.00	12,600.00	9,333.20	2,610
2022-01-25	12,500.00	13,000.00	12,000.00	12,200.00	9,036.91	6,610
2022-01-24	12,800.00	13,000.00	12,500.00	13,000.00	9,629.49	17,627
2022-01-21	13,200.00	13,200.00	12,800.00	13,200.00	9,777.64	6,370
2022-01-20	12,600.00	13,300.00	12,300.00	13,200.00	9,777.64	36,640
2022-01-19	12,600.00	13,500.00	12,600.00	12,600.00	9,333.20	2,600
2022-01-18	13,000.00	13,100.00	12,600.00	12,600.00	9,333.20	18,800

← NewerPage 18 of 20 · 1,147 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.