Song Hong Garment JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-15	38,000.02	38,600.02	37,600.02	37,900.02	18,109.89	98,550
2022-09-14	37,600.02	38,150.02	37,400.02	38,000.02	18,157.68	243,600
2022-09-13	38,750.02	38,800.02	38,550.02	38,650.02	18,468.27	75,300
2022-09-12	38,100.02	38,800.02	38,000.02	38,750.02	18,516.05	144,300
2022-09-09	39,500.02	39,500.02	37,750.02	37,900.02	18,109.89	266,700
2022-09-08	39,100.02	39,500.02	38,850.02	38,900.02	18,587.73	257,100
2022-09-07	41,800.02	41,800.02	39,100.02	39,100.02	18,683.29	472,050
2022-09-06	42,900.02	42,900.02	41,800.02	41,900.02	20,021.23	296,700
2022-09-05	42,000.02	42,650.02	42,000.02	42,400.02	20,260.14	159,300
2022-08-31	42,050.02	42,200.02	41,500.02	42,000.02	20,069.01	296,850
2022-08-30	42,950.02	43,100.02	42,000.02	42,050.02	20,092.90	293,400
2022-08-29	43,300.02	43,350.02	41,900.02	42,750.02	20,427.39	487,350
2022-08-26	44,200.02	44,600.02	44,000.02	44,100.02	21,072.46	254,550
2022-08-25	43,750.02	44,150.02	43,500.02	44,150.02	21,096.35	357,450
2022-08-24	43,500.02	44,200.02	43,450.02	43,650.02	20,857.44	209,400
2022-08-23	43,000.02	44,000.02	42,500.02	43,150.02	20,618.52	233,250
2022-08-22	44,200.02	44,200.02	43,500.02	43,500.02	20,785.76	208,500
2022-08-19	44,400.02	44,900.02	43,500.02	44,200.02	21,120.24	204,450
2022-08-18	45,350.02	45,350.02	44,200.02	44,400.02	21,215.81	213,450
2022-08-17	44,700.02	45,500.02	44,500.02	45,100.02	21,550.29	442,050
2022-08-16	44,450.02	44,850.02	44,050.02	44,300.02	21,168.03	359,850
2022-08-15	45,000.02	45,000.02	44,300.02	44,700.02	21,359.16	247,350
2022-08-12	44,700.02	45,000.02	43,550.02	45,000.02	21,502.51	360,000
2022-08-11	46,100.02	46,300.02	44,600.02	44,700.02	21,359.16	603,300
2022-08-10	46,200.02	46,750.02	45,700.02	45,950.02	21,956.45	146,550
2022-08-09	47,100.02	47,950.02	46,550.02	47,000.02	22,458.18	390,900
2022-08-08	44,950.02	46,800.02	44,200.02	46,700.02	22,314.83	443,550
2022-08-05	45,350.02	45,350.02	44,700.02	44,800.02	21,406.94	119,850
2022-08-04	44,500.02	45,500.02	44,500.02	44,900.02	21,454.73	233,700
2022-08-03	44,950.02	45,400.02	41,900.02	44,000.02	21,024.68	610,500
2022-08-02	45,000.02	45,200.02	44,250.02	45,000.02	21,502.51	177,000
2022-08-01	45,350.02	45,350.02	44,000.02	45,000.02	21,502.51	220,350
2022-07-29	45,200.02	45,800.02	45,000.02	45,350.02	21,669.75	85,650
2022-07-28	47,400.02	47,400.02	45,350.02	45,800.02	21,884.78	115,500
2022-07-27	44,950.02	45,350.02	44,050.02	45,350.02	21,669.75	81,600
2022-07-26	46,050.02	46,950.02	43,500.02	45,000.02	21,502.51	169,950
2022-07-25	46,150.02	47,500.02	46,000.02	46,000.02	21,980.34	100,350
2022-07-22	49,000.02	49,000.02	47,200.02	47,700.02	22,792.66	75,450
2022-07-21	48,750.02	51,900.02	48,300.02	48,500.02	23,174.93	227,250
2022-07-20	46,000.02	48,650.02	46,000.02	48,650.02	23,246.60	280,650
2022-07-19	47,000.02	47,000.02	44,750.02	45,500.02	21,741.43	111,900
2022-07-18	44,450.02	47,000.02	44,450.02	46,300.02	22,123.69	202,650
2022-07-15	43,700.02	44,650.02	43,700.02	44,400.02	21,215.81	88,200
2022-07-14	44,800.02	44,800.02	43,600.02	44,500.02	21,263.59	75,600
2022-07-13	44,500.02	44,900.02	43,600.02	44,800.02	21,406.94	146,250
2022-07-12	43,900.02	45,000.02	43,200.02	44,000.02	21,024.68	83,100
2022-07-11	44,800.02	44,850.02	43,300.02	44,000.02	21,024.68	58,200
2022-07-08	43,350.02	45,800.02	43,350.02	44,800.02	21,406.94	58,350
2022-07-07	43,000.02	43,900.02	42,050.02	43,200.02	20,642.41	115,200
2022-07-06	44,000.02	45,300.02	43,000.02	43,200.02	20,642.41	134,400
2022-07-05	48,100.02	48,100.02	45,000.02	45,000.02	21,502.51	167,850
2022-07-04	49,400.02	49,400.02	48,050.02	48,100.02	22,983.80	70,050
2022-07-01	51,300.02	51,300.02	47,550.02	48,200.02	23,031.58	272,850
2022-06-30	52,100.02	53,000.03	51,100.02	51,100.02	24,417.30	96,600
2022-06-29	52,000.02	53,000.03	51,700.02	52,800.03	25,229.61	75,000
2022-06-28	53,000.03	54,800.03	52,500.03	52,600.03	25,134.05	154,950
2022-06-27	52,800.03	53,000.03	51,700.02	53,000.03	25,325.18	112,500
2022-06-24	51,600.02	53,700.03	51,600.02	51,600.02	24,656.21	61,500
2022-06-23	51,000.02	53,000.03	50,000.02	53,000.03	25,325.18	201,000
2022-06-22	56,000.03	56,800.03	51,500.02	51,500.02	24,608.43	337,650

← NewerPage 18 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.