Song Hong Construction JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-14	14,500.00	14,900.00	13,600.00	14,800.00	10,962.80	16,200
2022-01-13	15,100.00	15,100.00	14,000.00	14,100.00	10,444.29	22,010
2022-01-12	15,100.00	15,600.00	14,400.00	15,100.00	11,185.02	29,700
2022-01-11	15,700.00	15,700.00	15,000.00	15,600.00	11,555.39	26,100
2022-01-10	16,000.00	16,600.00	15,600.00	15,700.00	11,629.46	67,440
2022-01-07	15,500.00	16,700.00	15,400.00	15,600.00	11,555.39	42,629
2022-01-06	15,600.00	15,700.00	15,200.00	15,200.00	11,259.10	82,386
2022-01-05	16,200.00	16,200.00	15,800.00	15,800.00	11,703.53	34,079
2022-01-04	15,800.00	16,400.00	15,700.00	16,100.00	11,925.75	38,900
2021-12-31	16,000.00	16,000.00	15,600.00	15,800.00	11,703.53	6,000
2021-12-30	15,700.00	16,000.00	15,300.00	15,300.00	11,333.17	52,860
2021-12-29	16,100.00	16,300.00	15,500.00	15,600.00	11,555.39	67,100
2021-12-28	16,400.00	16,700.00	16,100.00	16,100.00	11,925.75	29,900
2021-12-27	16,600.00	17,000.00	16,200.00	16,600.00	12,296.12	17,809
2021-12-24	18,300.00	18,300.00	16,000.00	16,500.00	12,222.04	49,742
2021-12-23	16,900.00	17,000.00	16,200.00	16,800.00	12,444.26	72,215
2021-12-22	16,600.00	17,100.00	16,600.00	16,800.00	12,444.26	51,515
2021-12-21	16,400.00	17,700.00	16,400.00	16,600.00	12,296.12	51,580
2021-12-20	18,300.00	18,300.00	16,600.00	17,700.00	13,110.92	51,200
2021-12-17	19,200.00	19,300.00	17,800.00	18,300.00	13,555.36	117,342
2021-12-16	16,000.00	17,600.00	15,800.00	17,600.00	13,036.85	193,441
2021-12-15	15,700.00	16,500.00	15,000.00	16,000.00	11,851.68	82,080
2021-12-14	15,400.00	15,400.00	15,000.00	15,200.00	11,259.10	34,300
2021-12-13	14,500.00	15,900.00	14,500.00	15,400.00	11,407.24	36,329
2021-12-10	16,900.00	16,900.00	15,100.00	15,400.00	11,407.24	9,200
2021-12-09	16,000.00	16,000.00	14,500.00	15,400.00	11,407.24	17,700
2021-12-08	15,900.00	16,000.00	15,900.00	16,000.00	11,851.68	1,533
2021-12-07	15,200.00	16,200.00	15,000.00	15,900.00	11,777.61	35,200
2021-12-06	16,000.00	16,200.00	15,100.00	15,100.00	11,185.02	17,900
2021-12-03	17,200.00	17,200.00	16,000.00	16,000.00	11,851.68	47,120
2021-12-02	16,900.00	17,000.00	16,200.00	16,800.00	12,444.26	34,649
2021-12-01	17,400.00	18,500.00	16,900.00	17,200.00	12,740.56	31,017
2021-11-30	15,800.00	17,300.00	15,800.00	17,300.00	12,814.63	77,623
2021-11-29	15,900.00	15,900.00	15,300.00	15,800.00	11,703.53	72,188
2021-11-26	16,300.00	16,600.00	15,900.00	16,100.00	11,925.75	19,300
2021-11-25	17,300.00	17,300.00	16,200.00	16,200.00	11,999.83	16,520
2021-11-24	15,500.00	16,600.00	15,500.00	16,500.00	12,222.04	23,434
2021-11-23	15,600.00	16,600.00	14,500.00	15,800.00	11,703.53	47,980
2021-11-22	15,000.00	17,000.00	14,500.00	15,900.00	11,777.61	34,576
2021-11-19	17,500.00	17,600.00	15,700.00	15,900.00	11,777.61	92,054
2021-11-18	18,400.00	18,400.00	17,500.00	17,900.00	12,888.70	45,085
2021-11-17	19,000.00	19,200.00	18,200.00	18,400.00	13,248.72	67,853
2021-11-16	19,800.00	20,500.00	18,200.00	18,800.00	13,536.74	72,956
2021-11-15	19,900.00	20,400.00	19,600.00	19,800.00	14,256.78	92,825
2021-11-12	21,200.00	21,200.00	19,700.00	19,900.00	14,328.78	64,258
2021-11-11	21,400.00	21,400.00	19,300.00	21,200.00	15,264.83	249,124
2021-11-10	20,500.00	22,000.00	20,500.00	21,400.00	15,408.84	46,489
2021-11-09	21,000.00	21,400.00	20,500.00	20,600.00	14,832.81	147,035
2021-11-08	18,000.00	19,500.00	18,000.00	19,500.00	14,040.76	142,158
2021-11-05	17,500.00	17,800.00	17,100.00	17,800.00	12,816.70	74,935
2021-11-04	16,200.00	17,500.00	16,200.00	16,300.00	11,736.64	195,782
2021-11-03	17,900.00	18,200.00	17,000.00	17,900.00	12,888.70	290,601
2021-11-02	16,000.00	16,600.00	16,000.00	16,600.00	11,952.65	162,727
2021-11-01	13,800.00	15,100.00	13,800.00	15,100.00	10,872.59	245,068
2021-10-29	13,800.00	14,000.00	13,700.00	13,800.00	9,936.54	92,877
2021-10-28	13,400.00	14,000.00	13,300.00	13,800.00	9,936.54	85,657
2021-10-27	13,500.00	13,500.00	12,900.00	13,200.00	9,504.52	152,292
2021-10-26	13,000.00	13,600.00	13,000.00	13,500.00	9,720.53	105,719
2021-10-25	13,500.00	14,200.00	13,000.00	13,700.00	9,864.54	95,922
2021-10-22	13,000.00	14,200.00	13,000.00	13,300.00	9,576.52	60,828

← NewerPage 19 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.