Song Hong Construction JSC (HNX:ICG)
Vietnam · Delayed Price · Currency is VND 18,600
-100 (-0.53%)
At close: Nov 28, 2025
HNX:ICG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 19,500.00 | 19,500.00 | 17,800.00 | 17,800.00 | 17,800.00 | -4.30% | 11,802 |
| Dec 3, 2025 | 17,500.00 | 18,600.00 | 17,500.00 | 18,600.00 | 18,600.00 | 2.76% | 6,842 |
| Dec 2, 2025 | 18,100.00 | 18,500.00 | 18,000.00 | 18,100.00 | 18,100.00 | -2.69% | 16,300 |
| Dec 1, 2025 | 18,200.00 | 18,600.00 | 18,000.00 | 18,600.00 | 18,600.00 | - | 2,300 |
| Nov 28, 2025 | 18,200.00 | 18,600.00 | 18,000.00 | 18,600.00 | 18,600.00 | -0.53% | 4,389 |
| Nov 27, 2025 | 18,300.00 | 18,700.00 | 18,300.00 | 18,700.00 | 18,700.00 | -0.53% | 3,216 |
| Nov 26, 2025 | 18,300.00 | 18,800.00 | 18,200.00 | 18,800.00 | 18,800.00 | - | 3,000 |
| Nov 25, 2025 | 18,700.00 | 18,800.00 | 18,700.00 | 18,800.00 | 18,800.00 | - | 1,000 |
| Nov 24, 2025 | 19,500.00 | 19,500.00 | 18,800.00 | 18,800.00 | 18,800.00 | - | 201 |
| Nov 21, 2025 | 18,600.00 | 18,800.00 | 18,000.00 | 18,800.00 | 18,800.00 | -3.59% | 12,300 |
| Nov 20, 2025 | 19,500.00 | 19,500.00 | 19,500.00 | 19,500.00 | 19,500.00 | 3.17% | 196 |
| Nov 19, 2025 | 18,900.00 | 18,900.00 | 18,300.00 | 18,900.00 | 18,900.00 | - | 5,630 |
| Nov 18, 2025 | 18,200.00 | 19,200.00 | 18,200.00 | 18,900.00 | 18,900.00 | 3.85% | 27,840 |
| Nov 17, 2025 | 17,800.00 | 18,400.00 | 17,600.00 | 18,200.00 | 18,200.00 | -1.62% | 11,201 |
| Nov 14, 2025 | 19,500.00 | 19,500.00 | 18,000.00 | 18,500.00 | 18,500.00 | 2.78% | 4,901 |
| Nov 13, 2025 | 18,000.00 | 18,000.00 | 18,000.00 | 18,000.00 | 18,000.00 | - | 3,020 |
| Nov 12, 2025 | 18,000.00 | 18,000.00 | 17,600.00 | 18,000.00 | 18,000.00 | - | 3,000 |
| Nov 11, 2025 | 18,000.00 | 18,000.00 | 17,900.00 | 18,000.00 | 18,000.00 | - | 1,300 |
| Nov 10, 2025 | 18,100.00 | 18,100.00 | 17,300.00 | 18,000.00 | 18,000.00 | -0.55% | 2,200 |
| Nov 7, 2025 | 18,100.00 | 18,100.00 | 18,100.00 | 18,100.00 | 18,100.00 | -3.21% | 300 |
| Nov 6, 2025 | 18,000.00 | 18,700.00 | 18,000.00 | 18,700.00 | 18,700.00 | - | 500 |
| Nov 5, 2025 | 19,000.00 | 19,000.00 | 18,700.00 | 18,700.00 | 18,700.00 | 1.08% | 1,350 |
| Nov 4, 2025 | 18,100.00 | 18,500.00 | 18,100.00 | 18,500.00 | 18,500.00 | - | 6,500 |
| Nov 3, 2025 | 18,500.00 | 19,000.00 | 17,000.00 | 18,500.00 | 18,500.00 | - | 36,288 |
| Oct 31, 2025 | 19,000.00 | 19,200.00 | 18,300.00 | 18,500.00 | 18,500.00 | 5.11% | 4,401 |
| Oct 30, 2025 | 16,200.00 | 17,600.00 | 16,000.00 | 17,600.00 | 17,600.00 | 10.00% | 92,828 |
| Oct 29, 2025 | 16,000.00 | 16,000.00 | 15,900.00 | 16,000.00 | 16,000.00 | - | 9,300 |
| Oct 28, 2025 | 16,000.00 | 16,000.00 | 15,500.00 | 16,000.00 | 16,000.00 | - | 6,175 |
| Oct 27, 2025 | 16,400.00 | 16,400.00 | 15,900.00 | 16,000.00 | 16,000.00 | - | 10,550 |
| Oct 24, 2025 | 15,100.00 | 16,200.00 | 14,900.00 | 16,000.00 | 16,000.00 | 5.96% | 31,184 |
| Oct 23, 2025 | 14,900.00 | 15,200.00 | 14,900.00 | 15,100.00 | 15,100.00 | 1.34% | 9,890 |
| Oct 22, 2025 | 14,900.00 | 14,900.00 | 14,700.00 | 14,900.00 | 14,900.00 | - | 13,700 |
| Oct 21, 2025 | 15,500.00 | 15,500.00 | 14,900.00 | 14,900.00 | 14,900.00 | - | 7,400 |
| Oct 20, 2025 | 14,900.00 | 15,500.00 | 14,800.00 | 14,900.00 | 14,900.00 | - | 11,427 |
| Oct 17, 2025 | 14,600.00 | 14,900.00 | 14,000.00 | 14,900.00 | 14,900.00 | 1.36% | 1,600 |
| Oct 16, 2025 | 14,700.00 | 14,700.00 | 14,700.00 | 14,700.00 | 14,700.00 | - | 2,182 |
| Oct 15, 2025 | 14,500.00 | 14,700.00 | 14,500.00 | 14,700.00 | 14,700.00 | -1.34% | 4,900 |
| Oct 14, 2025 | 15,200.00 | 15,300.00 | 14,500.00 | 14,900.00 | 14,900.00 | -3.25% | 6,000 |
| Oct 13, 2025 | 14,700.00 | 15,400.00 | 14,200.00 | 15,400.00 | 15,400.00 | - | 4,800 |
| Oct 10, 2025 | 15,600.00 | 15,600.00 | 14,500.00 | 15,400.00 | 15,400.00 | -1.91% | 39,600 |
| Oct 9, 2025 | 15,500.00 | 15,700.00 | 14,600.00 | 15,700.00 | 15,700.00 | 1.29% | 32,100 |
| Oct 8, 2025 | 15,000.00 | 15,600.00 | 14,800.00 | 15,500.00 | 15,500.00 | -1.90% | 3,800 |
| Oct 7, 2025 | 15,200.00 | 15,800.00 | 15,200.00 | 15,800.00 | 15,800.00 | - | 4,200 |
| Oct 6, 2025 | 14,900.00 | 16,000.00 | 14,800.00 | 15,800.00 | 15,800.00 | -2.47% | 13,900 |
| Oct 2, 2025 | 15,700.00 | 16,200.00 | 15,700.00 | 16,200.00 | 16,200.00 | 1.25% | 1,100 |
| Oct 1, 2025 | 15,600.00 | 16,000.00 | 15,600.00 | 16,000.00 | 16,000.00 | 1.27% | 1,200 |
| Sep 30, 2025 | 14,800.00 | 15,800.00 | 14,500.00 | 15,800.00 | 15,800.00 | 3.27% | 33,100 |
| Sep 29, 2025 | 16,000.00 | 16,500.00 | 14,600.00 | 15,300.00 | 15,300.00 | -3.77% | 88,400 |
| Sep 26, 2025 | 16,200.00 | 16,200.00 | 15,900.00 | 15,900.00 | 15,900.00 | 1.27% | 3,178 |
| Sep 25, 2025 | 15,700.00 | 15,700.00 | 15,700.00 | 15,700.00 | 15,700.00 | - | 2,301 |