Song Hong Construction JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-09	20,000.00	20,000.00	18,500.00	19,800.00	17,152.94	9,500
2026-01-08	19,900.00	19,900.00	18,600.00	19,700.00	17,066.31	16,900
2026-01-07	19,500.00	20,500.00	19,000.00	19,900.00	17,239.57	11,801
2026-01-06	18,600.00	18,900.00	18,600.00	18,700.00	16,200.00	6,800
2026-01-05	17,800.00	19,400.00	17,800.00	18,900.00	16,373.26	50,300
2025-12-31	17,500.00	17,800.00	17,100.00	17,800.00	15,420.32	3,215
2025-12-30	17,400.00	18,000.00	17,400.00	17,800.00	15,420.32	5,020
2025-12-29	16,200.00	17,500.00	16,200.00	17,400.00	15,073.80	19,500
2025-12-26	16,700.00	17,100.00	16,100.00	17,000.00	14,727.27	10,900
2025-12-25	17,200.00	17,200.00	16,600.00	16,800.00	14,554.01	7,100
2025-12-24	16,400.00	16,800.00	16,400.00	16,800.00	14,554.01	5,920
2025-12-23	16,300.00	16,500.00	16,100.00	16,500.00	14,294.12	8,600
2025-12-22	16,700.00	16,700.00	16,700.00	16,700.00	14,467.38	5,100
2025-12-19	16,200.00	16,700.00	15,800.00	16,700.00	14,467.38	1,100
2025-12-18	16,100.00	16,200.00	16,100.00	16,200.00	14,034.22	3,900
2025-12-17	16,100.00	16,100.00	16,100.00	16,100.00	13,947.59	6,600
2025-12-16	16,200.00	16,200.00	16,000.00	16,100.00	13,947.59	23,420
2025-12-15	17,300.00	17,300.00	16,000.00	16,000.00	13,860.96	2,300
2025-12-12	17,800.00	17,800.00	16,200.00	17,400.00	15,073.80	92,100
2025-12-11	17,500.00	17,900.00	17,500.00	17,900.00	15,506.95	12,800
2025-12-10	17,500.00	18,000.00	17,500.00	18,000.00	15,593.58	4,916
2025-12-09	18,300.00	18,300.00	18,300.00	18,300.00	15,853.48	10,000
2025-12-08	18,500.00	18,500.00	18,500.00	18,500.00	16,026.74	900
2025-12-05	17,800.00	18,500.00	17,600.00	18,500.00	16,026.74	2,200
2025-12-04	19,500.00	19,500.00	17,800.00	17,800.00	15,420.32	11,802
2025-12-03	17,500.00	18,600.00	17,500.00	18,600.00	16,113.37	6,842
2025-12-02	18,100.00	18,500.00	18,000.00	18,100.00	15,680.21	16,300
2025-12-01	18,200.00	18,600.00	18,000.00	18,600.00	16,113.37	2,300
2025-11-28	18,200.00	18,600.00	18,000.00	18,600.00	16,113.37	4,389
2025-11-27	18,300.00	18,700.00	18,300.00	18,700.00	16,200.00	3,216
2025-11-26	18,300.00	18,800.00	18,200.00	18,800.00	16,286.63	3,000
2025-11-25	18,700.00	18,800.00	18,700.00	18,800.00	16,286.63	1,000
2025-11-24	19,500.00	19,500.00	18,800.00	18,800.00	16,286.63	201
2025-11-21	18,600.00	18,800.00	18,000.00	18,800.00	16,286.63	12,300
2025-11-20	19,500.00	19,500.00	19,500.00	19,500.00	16,893.05	196
2025-11-19	18,900.00	18,900.00	18,300.00	18,900.00	16,373.26	5,630
2025-11-18	18,200.00	19,200.00	18,200.00	18,900.00	16,373.26	27,840
2025-11-17	17,800.00	18,400.00	17,600.00	18,200.00	15,766.84	11,201
2025-11-14	19,500.00	19,500.00	18,000.00	18,500.00	16,026.74	4,901
2025-11-13	18,000.00	18,000.00	18,000.00	18,000.00	15,593.58	3,020
2025-11-12	18,000.00	18,000.00	17,600.00	18,000.00	15,593.58	3,000
2025-11-11	18,000.00	18,000.00	17,900.00	18,000.00	15,593.58	1,300
2025-11-10	18,100.00	18,100.00	17,300.00	18,000.00	15,593.58	2,200
2025-11-07	18,100.00	18,100.00	18,100.00	18,100.00	15,680.21	300
2025-11-06	18,000.00	18,700.00	18,000.00	18,700.00	16,200.00	500
2025-11-05	19,000.00	19,000.00	18,700.00	18,700.00	16,200.00	1,350
2025-11-04	18,100.00	18,500.00	18,100.00	18,500.00	16,026.74	6,500
2025-11-03	18,500.00	19,000.00	17,000.00	18,500.00	16,026.74	36,288
2025-10-31	19,000.00	19,200.00	18,300.00	18,500.00	16,026.74	4,401
2025-10-30	16,200.00	17,600.00	16,000.00	17,600.00	15,247.06	92,828
2025-10-29	16,000.00	16,000.00	15,900.00	16,000.00	13,860.96	9,300
2025-10-28	16,000.00	16,000.00	15,500.00	16,000.00	13,860.96	6,175
2025-10-27	16,400.00	16,400.00	15,900.00	16,000.00	13,860.96	10,550
2025-10-24	15,100.00	16,200.00	14,900.00	16,000.00	13,860.96	31,184
2025-10-23	14,900.00	15,200.00	14,900.00	15,100.00	13,081.28	9,890
2025-10-22	14,900.00	14,900.00	14,700.00	14,900.00	12,908.02	13,700
2025-10-21	15,500.00	15,500.00	14,900.00	14,900.00	12,908.02	7,400
2025-10-20	14,900.00	15,500.00	14,800.00	14,900.00	12,908.02	11,427
2025-10-17	14,600.00	14,900.00	14,000.00	14,900.00	12,908.02	1,600
2025-10-16	14,700.00	14,700.00	14,700.00	14,700.00	12,734.76	2,182

← NewerPage 4 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.