Song Hong Garment JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-08	37,500.02	37,500.02	35,950.02	37,000.02	18,894.12	84,750
2022-12-07	39,350.02	39,350.02	38,500.02	38,900.02	18,587.73	89,400
2022-12-06	39,700.02	39,950.02	38,600.02	38,600.02	18,444.38	204,900
2022-12-05	40,550.02	40,550.02	39,700.02	39,950.02	19,089.45	171,600
2022-12-02	38,900.02	40,000.02	38,500.02	40,000.02	19,113.34	153,150
2022-12-01	38,000.02	39,000.02	37,500.02	39,000.02	18,635.51	310,800
2022-11-30	37,500.02	37,600.02	37,000.02	37,600.02	17,966.54	151,200
2022-11-29	39,000.02	39,000.02	37,000.02	38,000.02	18,157.68	190,650
2022-11-28	39,700.02	39,700.02	37,700.02	38,150.02	18,229.35	157,800
2022-11-25	37,100.02	37,600.02	36,800.02	37,600.02	17,966.54	118,200
2022-11-24	36,900.02	37,200.02	36,800.02	37,100.02	17,727.63	73,500
2022-11-23	37,000.02	37,150.02	36,700.02	37,000.02	17,679.84	65,250
2022-11-22	36,200.02	37,300.02	36,200.02	37,000.02	17,679.84	92,700
2022-11-21	37,300.02	37,600.02	36,800.02	36,800.02	17,584.28	136,950
2022-11-18	37,200.02	37,400.02	36,500.02	37,400.02	17,870.98	119,700
2022-11-17	37,000.02	37,300.02	36,300.02	37,200.02	17,775.41	111,600
2022-11-16	33,900.02	36,250.02	33,000.02	36,250.02	17,321.47	133,200
2022-11-15	34,000.02	34,350.02	33,200.02	33,900.02	16,198.56	165,150
2022-11-14	35,950.02	35,950.02	33,500.02	34,000.02	16,246.34	117,450
2022-11-11	35,100.02	35,100.02	34,700.02	35,000.02	16,724.18	99,750
2022-11-10	34,500.02	35,700.02	34,450.02	34,500.02	16,485.26	379,050
2022-11-09	35,100.02	36,000.02	35,100.02	36,000.02	17,202.01	82,350
2022-11-08	35,050.02	35,050.02	34,100.02	34,400.02	16,437.48	84,450
2022-11-07	36,600.02	36,800.02	35,500.02	35,900.02	17,154.23	142,200
2022-11-04	36,500.02	37,000.02	35,100.02	37,000.02	17,679.84	124,800
2022-11-03	37,000.02	37,400.02	37,000.02	37,300.02	17,823.19	65,100
2022-11-02	36,800.02	37,400.02	36,500.02	37,400.02	17,870.98	239,550
2022-11-01	37,700.02	38,000.02	36,800.02	36,800.02	17,584.28	63,450
2022-10-31	36,400.02	37,200.02	36,400.02	36,950.02	17,655.95	148,800
2022-10-28	37,800.02	37,800.02	36,500.02	37,000.02	17,679.84	99,600
2022-10-27	34,950.02	37,100.02	34,500.02	37,100.02	17,727.63	203,100
2022-10-26	35,300.02	35,600.02	34,000.02	34,950.02	16,700.28	401,100
2022-10-25	34,900.02	35,400.02	33,900.02	35,000.02	16,724.18	311,700
2022-10-24	33,050.02	35,000.02	33,050.02	34,800.02	16,628.61	225,900
2022-10-21	36,900.02	36,900.02	34,250.02	34,500.02	16,485.26	232,050
2022-10-20	35,100.02	36,550.02	35,100.02	36,500.02	17,440.93	219,825
2022-10-19	35,350.02	35,900.02	34,300.02	35,100.02	16,771.96	156,000
2022-10-18	34,200.02	35,350.02	34,200.02	35,350.02	16,891.42	191,250
2022-10-17	32,000.02	34,200.02	31,700.02	33,400.02	15,959.64	165,300
2022-10-14	32,850.02	32,850.02	32,000.02	32,000.02	15,290.67	63,750
2022-10-13	30,900.01	31,750.02	30,900.01	31,650.02	15,123.43	162,750
2022-10-12	30,050.01	30,900.01	30,050.01	30,700.01	14,669.49	46,050
2022-10-11	30,200.01	30,900.01	30,050.01	30,050.01	14,358.90	156,900
2022-10-10	30,000.01	31,200.01	30,000.01	30,700.01	14,669.49	133,650
2022-10-07	32,300.02	32,400.02	30,800.01	30,800.01	14,717.27	364,350
2022-10-06	32,800.02	33,550.02	32,000.02	33,100.02	15,816.29	84,150
2022-10-05	33,300.02	34,150.02	33,000.02	33,600.02	16,055.21	152,400
2022-10-04	34,250.02	34,250.02	32,000.02	33,100.02	15,816.29	199,200
2022-10-03	35,000.02	35,000.02	33,000.02	33,100.02	15,816.29	58,500
2022-09-30	34,450.02	35,000.02	33,100.02	34,200.02	16,341.91	170,550
2022-09-29	35,200.02	35,950.02	35,100.02	35,450.02	16,939.20	112,050
2022-09-28	35,600.02	35,600.02	35,000.02	35,100.02	16,771.96	57,450
2022-09-27	34,750.02	35,750.02	34,750.02	35,600.02	17,010.88	64,050
2022-09-26	36,500.02	36,800.02	35,000.02	35,250.02	16,843.63	169,500
2022-09-23	36,500.02	37,000.02	36,450.02	36,800.02	17,584.28	65,700
2022-09-22	35,700.02	36,800.02	35,600.02	36,600.02	17,488.71	69,300
2022-09-21	35,500.02	36,300.02	35,500.02	36,050.02	17,225.90	78,300
2022-09-20	35,900.02	36,200.02	35,400.02	36,000.02	17,202.01	167,250
2022-09-19	37,600.02	37,600.02	35,500.02	35,850.02	17,130.33	208,500
2022-09-16	37,850.02	37,900.02	36,700.02	37,000.02	17,679.84	266,400

← NewerPage 17 of 21 · 1,246 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-18	1,000.0000 VND
2025-12-01	4,000.0000 VND
2024-11-29	3,500.0017 VND
2023-12-05	2,500.0012 VND
2022-12-08	2,500.0012 VND
2021-12-09	4,500.0043 VND
2021-05-13	3,000.0029 VND
2019-12-11	4,500.0043 VND

Open, high, low and close are as traded (VND). Adjusted close accounts for splits and dividends. Educational only, not financial advice.