Song Hong Construction JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-15	14,500.00	14,700.00	14,500.00	14,700.00	12,734.76	4,900
2025-10-14	15,200.00	15,300.00	14,500.00	14,900.00	12,908.02	6,000
2025-10-13	14,700.00	15,400.00	14,200.00	15,400.00	13,341.18	4,800
2025-10-10	15,600.00	15,600.00	14,500.00	15,400.00	13,341.18	39,600
2025-10-09	15,500.00	15,700.00	14,600.00	15,700.00	13,601.07	32,100
2025-10-08	15,000.00	15,600.00	14,800.00	15,500.00	13,427.81	3,800
2025-10-07	15,200.00	15,800.00	15,200.00	15,800.00	13,687.70	4,200
2025-10-06	14,900.00	16,000.00	14,800.00	15,800.00	13,687.70	13,900
2025-10-02	15,700.00	16,200.00	15,700.00	16,200.00	14,034.22	1,100
2025-10-01	15,600.00	16,000.00	15,600.00	16,000.00	13,860.96	1,200
2025-09-30	14,800.00	15,800.00	14,500.00	15,800.00	13,687.70	33,100
2025-09-29	16,000.00	16,500.00	14,600.00	15,300.00	13,254.55	88,400
2025-09-26	16,200.00	16,200.00	15,900.00	15,900.00	13,774.33	3,178
2025-09-25	15,700.00	15,700.00	15,700.00	15,700.00	13,601.07	2,301
2025-09-24	15,700.00	15,700.00	15,700.00	15,700.00	13,601.07	600
2025-09-22	15,500.00	15,500.00	15,200.00	15,400.00	13,341.18	1,100
2025-09-19	15,800.00	15,800.00	15,100.00	15,100.00	13,081.28	6,601
2025-09-18	15,000.00	15,100.00	14,900.00	14,900.00	12,908.02	5,000
2025-09-16	15,200.00	15,500.00	14,800.00	15,400.00	13,341.18	22,300
2025-09-15	13,700.00	15,200.00	13,700.00	15,200.00	13,167.91	76,500
2025-09-12	13,700.00	14,400.00	13,700.00	13,900.00	12,041.71	8,800
2025-09-11	13,500.00	13,600.00	13,500.00	13,600.00	11,781.82	1,700
2025-09-10	13,800.00	13,800.00	13,400.00	13,500.00	11,695.19	302
2025-09-09	13,300.00	13,300.00	13,300.00	13,300.00	11,521.93	3,800
2025-09-08	14,000.00	14,400.00	13,600.00	13,600.00	11,781.82	2,500
2025-09-05	14,500.00	14,700.00	13,700.00	14,400.00	12,474.87	13,425
2025-09-04	13,500.00	13,700.00	13,000.00	13,700.00	11,868.45	7,841
2025-09-03	13,700.00	13,700.00	13,700.00	13,700.00	11,868.45	1,703
2025-08-29	13,700.00	13,700.00	13,700.00	13,700.00	11,868.45	12,404
2025-08-28	13,800.00	13,800.00	13,700.00	13,700.00	11,868.45	7,726
2025-08-27	13,700.00	13,800.00	13,500.00	13,800.00	11,955.08	7,500
2025-08-26	13,700.00	13,700.00	13,700.00	13,700.00	11,868.45	1,300
2025-08-25	13,400.00	13,800.00	13,400.00	13,800.00	11,955.08	3,000
2025-08-22	13,800.00	13,800.00	13,200.00	13,700.00	11,868.45	29,066
2025-08-21	13,700.00	13,800.00	13,600.00	13,800.00	11,955.08	5,070
2025-08-19	14,500.00	14,500.00	13,700.00	14,400.00	12,474.87	24,666
2025-08-15	14,500.00	14,500.00	13,700.00	14,500.00	12,561.50	7,000
2025-08-14	15,500.00	15,500.00	15,000.00	15,000.00	12,994.65	25,370
2025-08-13	14,600.00	15,500.00	14,400.00	15,000.00	12,994.65	21,430
2025-08-12	14,400.00	14,400.00	14,000.00	14,400.00	12,474.87	21,700
2025-08-11	15,400.00	15,400.00	14,400.00	14,400.00	12,474.87	16,152
2025-08-08	14,700.00	15,700.00	14,600.00	14,600.00	12,648.13	35,300
2025-08-07	13,500.00	14,600.00	13,200.00	14,600.00	12,648.13	96,790
2025-08-06	14,000.00	14,000.00	12,500.00	13,300.00	11,521.93	7,555
2025-08-05	13,300.00	13,400.00	13,100.00	13,100.00	11,348.66	8,700
2025-08-04	13,400.00	13,400.00	13,400.00	13,400.00	11,608.56	2,000
2025-08-01	13,000.00	13,400.00	13,000.00	13,400.00	11,608.56	5,400
2025-07-31	13,300.00	13,300.00	12,900.00	13,200.00	11,435.29	13,600
2025-07-30	12,900.00	14,000.00	12,900.00	13,200.00	11,435.29	18,200
2025-07-29	13,300.00	13,900.00	12,700.00	12,900.00	11,175.40	62,608
2025-07-28	14,400.00	14,400.00	13,200.00	13,200.00	11,435.29	40,370
2025-07-25	13,100.00	14,000.00	13,100.00	14,000.00	12,128.34	91,320
2025-07-24	13,500.00	13,700.00	12,800.00	12,800.00	11,088.77	34,800
2025-07-23	14,500.00	14,500.00	12,800.00	13,500.00	11,695.19	24,820
2025-07-22	13,200.00	13,500.00	12,200.00	13,500.00	11,695.19	152,200
2025-07-21	11,600.00	12,300.00	11,400.00	12,300.00	10,655.62	82,185
2025-07-18	11,300.00	11,600.00	10,900.00	11,200.00	9,702.67	51,344
2025-07-17	11,500.00	11,500.00	10,900.00	10,900.00	9,442.78	1,180
2025-07-16	10,600.00	10,700.00	10,600.00	10,700.00	9,269.52	11,520
2025-07-15	11,000.00	11,000.00	10,600.00	10,600.00	9,182.89	11,800

← NewerPage 5 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.