Song Hong Garment JSC (HOSE:MSH)
Vietnam
· Delayed Price · Currency is VND 33,800
-50 (-0.15%)
At close: Dec 5, 2025
Song Hong Garment JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 33,800.00 | 34,250.00 | 33,750.00 | 33,800.00 | 33,800.00 | -0.15% | 318,309 |
| Dec 4, 2025 | 34,200.00 | 34,250.00 | 33,750.00 | 33,850.00 | 33,850.00 | -0.88% | 356,881 |
| Dec 3, 2025 | 33,800.00 | 34,400.00 | 33,400.00 | 34,150.00 | 34,150.00 | 1.04% | 332,145 |
| Dec 2, 2025 | 35,050.00 | 35,050.00 | 33,700.00 | 33,800.00 | 33,800.00 | -3.84% | 850,822 |
| Dec 1, 2025 | 36,100.00 | 36,500.00 | 34,650.00 | 35,150.00 | 35,150.00 | -12.34% | 532,369 |
| Nov 28, 2025 | 39,700.00 | 40,750.00 | 39,650.00 | 40,100.00 | 36,100.00 | 1.13% | 1,064,072 |
| Nov 27, 2025 | 39,500.00 | 39,900.00 | 39,500.00 | 39,650.00 | 35,694.89 | -0.75% | 317,238 |
| Nov 26, 2025 | 39,450.00 | 40,100.00 | 39,350.00 | 39,950.00 | 35,964.96 | 1.40% | 372,118 |
| Nov 25, 2025 | 40,750.00 | 40,750.00 | 39,300.00 | 39,400.00 | 35,469.83 | -2.23% | 677,864 |
| Nov 24, 2025 | 40,150.00 | 40,600.00 | 39,950.00 | 40,300.00 | 36,280.05 | 1.26% | 867,235 |
| Nov 21, 2025 | 40,050.00 | 40,100.00 | 39,450.00 | 39,800.00 | 35,829.93 | -1.24% | 476,149 |
| Nov 20, 2025 | 40,450.00 | 40,600.00 | 40,000.00 | 40,300.00 | 36,280.05 | -0.49% | 496,380 |
| Nov 19, 2025 | 40,400.00 | 40,650.00 | 40,250.00 | 40,500.00 | 36,460.10 | 0.75% | 721,797 |
| Nov 18, 2025 | 40,500.00 | 40,500.00 | 39,700.00 | 40,200.00 | 36,190.02 | -0.62% | 693,027 |
| Nov 17, 2025 | 40,700.00 | 41,400.00 | 40,400.00 | 40,450.00 | 36,415.09 | 0.50% | 1,028,074 |
| Nov 14, 2025 | 40,100.00 | 40,250.00 | 39,600.00 | 40,250.00 | 36,235.04 | 0.25% | 802,550 |
| Nov 13, 2025 | 39,800.00 | 41,500.00 | 39,450.00 | 40,150.00 | 36,145.01 | 0.88% | 1,190,530 |
| Nov 12, 2025 | 40,150.00 | 40,500.00 | 39,600.00 | 39,800.00 | 35,829.93 | 0.76% | 906,323 |
| Nov 11, 2025 | 37,900.00 | 39,500.00 | 37,900.00 | 39,500.00 | 35,559.85 | 3.40% | 672,148 |
| Nov 10, 2025 | 37,600.00 | 38,500.00 | 37,600.00 | 38,200.00 | 34,389.53 | 1.60% | 377,697 |
| Nov 7, 2025 | 38,700.00 | 38,700.00 | 37,500.00 | 37,600.00 | 33,849.38 | -2.84% | 252,426 |
| Nov 6, 2025 | 38,150.00 | 39,100.00 | 38,000.00 | 38,700.00 | 34,839.65 | 1.84% | 567,111 |
| Nov 5, 2025 | 37,500.00 | 38,500.00 | 37,500.00 | 38,000.00 | 34,209.48 | - | 424,779 |
| Nov 4, 2025 | 39,000.00 | 39,000.00 | 36,800.00 | 38,000.00 | 34,209.48 | -2.56% | 904,093 |
| Nov 3, 2025 | 39,900.00 | 39,900.00 | 38,800.00 | 39,000.00 | 35,109.73 | 0.52% | 723,213 |
| Oct 31, 2025 | 37,650.00 | 38,800.00 | 37,500.00 | 38,800.00 | 34,929.68 | 6.89% | 1,124,103 |
| Oct 30, 2025 | 36,300.00 | 36,300.00 | 35,800.00 | 36,300.00 | 32,679.05 | 0.83% | 210,143 |
| Oct 29, 2025 | 35,900.00 | 36,350.00 | 35,550.00 | 36,000.00 | 32,408.98 | 0.56% | 194,899 |
| Oct 28, 2025 | 36,300.00 | 36,300.00 | 35,300.00 | 35,800.00 | 32,228.93 | - | 157,164 |
| Oct 27, 2025 | 36,700.00 | 36,700.00 | 35,200.00 | 35,800.00 | 32,228.93 | 4.37% | 525,329 |
| Oct 24, 2025 | 34,350.00 | 34,350.00 | 33,500.00 | 34,300.00 | 30,878.55 | -0.15% | 66,094 |
| Oct 23, 2025 | 34,650.00 | 34,650.00 | 34,300.00 | 34,350.00 | 30,923.57 | 1.18% | 60,330 |
| Oct 22, 2025 | 34,000.00 | 34,600.00 | 33,600.00 | 33,950.00 | 30,563.47 | 1.04% | 117,248 |
| Oct 21, 2025 | 33,100.00 | 34,000.00 | 33,000.00 | 33,600.00 | 30,248.38 | 1.51% | 162,265 |
| Oct 20, 2025 | 34,300.00 | 34,900.00 | 33,050.00 | 33,100.00 | 29,798.25 | -3.36% | 156,795 |
| Oct 17, 2025 | 34,200.00 | 34,500.00 | 34,050.00 | 34,250.00 | 30,833.54 | 0.15% | 110,084 |
| Oct 16, 2025 | 34,500.00 | 34,500.00 | 34,150.00 | 34,200.00 | 30,788.53 | -0.44% | 81,636 |
| Oct 15, 2025 | 34,550.00 | 34,700.00 | 34,150.00 | 34,350.00 | 30,923.57 | -0.72% | 182,415 |
| Oct 14, 2025 | 35,200.00 | 35,250.00 | 34,600.00 | 34,600.00 | 31,148.63 | -1.70% | 94,679 |
| Oct 13, 2025 | 34,500.00 | 35,600.00 | 34,500.00 | 35,200.00 | 31,688.78 | 1.44% | 179,716 |
| Oct 10, 2025 | 34,700.00 | 35,000.00 | 34,600.00 | 34,700.00 | 31,238.65 | - | 124,709 |
| Oct 9, 2025 | 34,800.00 | 35,300.00 | 34,600.00 | 34,700.00 | 31,238.65 | -0.29% | 92,123 |
| Oct 8, 2025 | 35,900.00 | 35,900.00 | 34,650.00 | 34,800.00 | 31,328.68 | 0.43% | 63,754 |
| Oct 7, 2025 | 35,000.00 | 35,000.00 | 34,500.00 | 34,650.00 | 31,193.64 | 0.14% | 54,433 |
| Oct 6, 2025 | 34,250.00 | 34,800.00 | 34,100.00 | 34,600.00 | 31,148.63 | 1.17% | 112,450 |
| Oct 3, 2025 | 34,500.00 | 34,600.00 | 34,200.00 | 34,200.00 | 30,788.53 | -1.01% | 111,878 |
| Oct 2, 2025 | 34,750.00 | 35,300.00 | 34,400.00 | 34,550.00 | 31,103.62 | -0.29% | 135,208 |
| Oct 1, 2025 | 34,500.00 | 34,850.00 | 34,500.00 | 34,650.00 | 31,193.64 | 0.43% | 78,915 |
| Sep 30, 2025 | 35,350.00 | 35,350.00 | 34,300.00 | 34,500.00 | 31,058.60 | -1.71% | 295,787 |
| Sep 29, 2025 | 35,500.00 | 35,500.00 | 35,000.00 | 35,100.00 | 31,598.75 | -1.13% | 181,661 |
| Sep 26, 2025 | 35,900.00 | 35,900.00 | 35,500.00 | 35,500.00 | 31,958.85 | -1.11% | 125,391 |
| Sep 25, 2025 | 36,200.00 | 36,200.00 | 35,750.00 | 35,900.00 | 32,318.95 | 0.42% | 94,517 |
| Sep 24, 2025 | 35,950.00 | 35,950.00 | 35,500.00 | 35,750.00 | 32,183.92 | 0.14% | 75,793 |
| Sep 23, 2025 | 35,700.00 | 36,200.00 | 35,500.00 | 35,700.00 | 32,138.90 | -0.14% | 172,824 |
| Sep 22, 2025 | 36,300.00 | 36,700.00 | 35,500.00 | 35,750.00 | 32,183.92 | -2.05% | 192,547 |
| Sep 19, 2025 | 36,650.00 | 36,900.00 | 36,400.00 | 36,500.00 | 32,859.10 | 0.14% | 356,122 |
| Sep 18, 2025 | 36,950.00 | 36,950.00 | 36,100.00 | 36,450.00 | 32,814.09 | -0.41% | 159,286 |
| Sep 17, 2025 | 37,350.00 | 37,350.00 | 36,550.00 | 36,600.00 | 32,949.13 | -1.08% | 259,080 |
| Sep 16, 2025 | 37,500.00 | 37,600.00 | 36,800.00 | 37,000.00 | 33,309.23 | -0.80% | 303,715 |
| Sep 15, 2025 | 36,650.00 | 37,300.00 | 36,300.00 | 37,300.00 | 33,579.30 | 2.90% | 558,649 |
| Sep 12, 2025 | 36,000.00 | 36,500.00 | 35,900.00 | 36,250.00 | 32,634.04 | 0.69% | 248,236 |
| Sep 11, 2025 | 35,500.00 | 36,000.00 | 35,000.00 | 36,000.00 | 32,408.98 | 1.41% | 156,326 |
| Sep 10, 2025 | 35,800.00 | 35,800.00 | 35,350.00 | 35,500.00 | 31,958.85 | -0.42% | 75,938 |
| Sep 9, 2025 | 35,650.00 | 35,700.00 | 35,500.00 | 35,650.00 | 32,093.89 | 0.14% | 120,565 |
| Sep 8, 2025 | 36,400.00 | 36,400.00 | 35,500.00 | 35,600.00 | 32,048.88 | -1.93% | 223,666 |
| Sep 5, 2025 | 36,900.00 | 37,000.00 | 36,300.00 | 36,300.00 | 32,679.05 | -1.22% | 275,265 |
| Sep 4, 2025 | 36,950.00 | 37,400.00 | 36,650.00 | 36,750.00 | 33,084.16 | -0.41% | 211,568 |
| Sep 3, 2025 | 36,950.00 | 37,150.00 | 36,550.00 | 36,900.00 | 33,219.20 | 1.23% | 81,649 |
| Aug 29, 2025 | 37,500.00 | 37,500.00 | 36,300.00 | 36,450.00 | 32,814.09 | -2.02% | 308,154 |
| Aug 28, 2025 | 36,400.00 | 37,350.00 | 36,400.00 | 37,200.00 | 33,489.28 | 2.20% | 306,755 |
| Aug 27, 2025 | 36,600.00 | 36,600.00 | 36,000.00 | 36,400.00 | 32,769.08 | 1.11% | 221,353 |
| Aug 26, 2025 | 35,900.00 | 36,000.00 | 35,300.00 | 36,000.00 | 32,408.98 | 0.56% | 151,609 |
| Aug 25, 2025 | 36,000.00 | 36,150.00 | 35,400.00 | 35,800.00 | 32,228.93 | -0.28% | 170,519 |
| Aug 22, 2025 | 35,200.00 | 37,000.00 | 35,050.00 | 35,900.00 | 32,318.95 | 1.99% | 366,519 |
| Aug 21, 2025 | 35,500.00 | 35,550.00 | 34,950.00 | 35,200.00 | 31,688.78 | -0.85% | 443,893 |
| Aug 20, 2025 | 36,150.00 | 36,450.00 | 35,500.00 | 35,500.00 | 31,958.85 | -3.01% | 741,502 |
| Aug 19, 2025 | 36,950.00 | 36,950.00 | 36,550.00 | 36,600.00 | 32,949.13 | -0.95% | 545,898 |
| Aug 18, 2025 | 37,500.00 | 37,550.00 | 36,950.00 | 36,950.00 | 33,264.21 | -1.34% | 613,301 |
| Aug 15, 2025 | 38,500.00 | 38,550.00 | 37,400.00 | 37,450.00 | 33,714.34 | -2.60% | 585,244 |
| Aug 14, 2025 | 38,050.00 | 38,450.00 | 37,650.00 | 38,450.00 | 34,614.59 | 1.05% | 590,776 |
| Aug 13, 2025 | 39,000.00 | 39,250.00 | 37,900.00 | 38,050.00 | 34,254.49 | -2.44% | 1,071,545 |
| Aug 12, 2025 | 40,050.00 | 40,050.00 | 38,600.00 | 39,000.00 | 35,109.73 | -2.01% | 899,617 |
| Aug 11, 2025 | 39,800.00 | 40,550.00 | 39,450.00 | 39,800.00 | 35,829.93 | - | 983,203 |
| Aug 8, 2025 | 41,100.00 | 41,100.00 | 39,500.00 | 39,800.00 | 35,829.93 | -1.36% | 873,449 |
| Aug 7, 2025 | 38,950.00 | 40,650.00 | 38,950.00 | 40,350.00 | 36,325.06 | 5.22% | 2,205,673 |
| Aug 6, 2025 | 37,300.00 | 38,400.00 | 36,950.00 | 38,350.00 | 34,524.56 | 3.65% | 653,767 |
| Aug 5, 2025 | 37,400.00 | 37,650.00 | 37,000.00 | 37,000.00 | 33,309.23 | -1.33% | 522,023 |
| Aug 4, 2025 | 37,600.00 | 37,700.00 | 37,300.00 | 37,500.00 | 33,759.35 | -0.27% | 374,250 |
| Aug 1, 2025 | 38,400.00 | 38,400.00 | 37,250.00 | 37,600.00 | 33,849.38 | -0.53% | 382,388 |
| Jul 31, 2025 | 38,800.00 | 38,800.00 | 37,100.00 | 37,800.00 | 34,029.43 | 2.58% | 528,279 |
| Jul 30, 2025 | 36,700.00 | 37,300.00 | 36,500.00 | 36,850.00 | 33,174.19 | 0.41% | 477,997 |
| Jul 29, 2025 | 39,500.00 | 39,500.00 | 36,400.00 | 36,700.00 | 33,039.15 | -5.90% | 919,527 |
| Jul 28, 2025 | 38,550.00 | 39,500.00 | 38,000.00 | 39,000.00 | 35,109.73 | 1.43% | 982,905 |
| Jul 25, 2025 | 38,600.00 | 38,800.00 | 38,300.00 | 38,450.00 | 34,614.59 | - | 489,731 |
| Jul 24, 2025 | 39,000.00 | 39,000.00 | 38,200.00 | 38,450.00 | 34,614.59 | 0.39% | 813,034 |
| Jul 23, 2025 | 37,300.00 | 38,300.00 | 37,300.00 | 38,300.00 | 34,479.55 | 2.68% | 531,792 |
| Jul 22, 2025 | 37,400.00 | 37,500.00 | 37,000.00 | 37,300.00 | 33,579.30 | -0.27% | 586,848 |
| Jul 21, 2025 | 38,000.00 | 38,200.00 | 37,350.00 | 37,400.00 | 33,669.33 | -1.58% | 490,121 |
| Jul 18, 2025 | 38,500.00 | 39,500.00 | 38,000.00 | 38,000.00 | 34,209.48 | 0.13% | 1,495,673 |
| Jul 17, 2025 | 37,300.00 | 38,000.00 | 37,050.00 | 37,950.00 | 34,164.46 | 1.74% | 480,158 |