Song Hong Aluminum JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-15 | 4,700.00 | 4,700.00 | 4,600.00 | 4,700.00 | 4,700.00 | 15,600 |
| 2024-08-14 | 4,700.00 | 4,800.00 | 4,700.00 | 4,700.00 | 4,700.00 | 16,100 |
| 2024-08-13 | 4,600.00 | 4,800.00 | 4,600.00 | 4,800.00 | 4,800.00 | 8,631 |
| 2024-08-12 | 4,700.00 | 4,800.00 | 4,700.00 | 4,800.00 | 4,800.00 | 8,905 |
| 2024-08-09 | 4,700.00 | 4,700.00 | 4,600.00 | 4,700.00 | 4,700.00 | 11,600 |
| 2024-08-08 | 4,700.00 | 4,700.00 | 4,600.00 | 4,700.00 | 4,700.00 | 4,600 |
| 2024-08-07 | 4,800.00 | 4,800.00 | 4,700.00 | 4,700.00 | 4,700.00 | 6,800 |
| 2024-08-06 | 4,900.00 | 4,900.00 | 4,600.00 | 4,800.00 | 4,800.00 | 17,500 |
| 2024-08-05 | 4,900.00 | 4,900.00 | 4,600.00 | 4,900.00 | 4,900.00 | 25,100 |
| 2024-08-02 | 4,700.00 | 4,900.00 | 4,500.00 | 4,900.00 | 4,900.00 | 21,000 |
| 2024-08-01 | 4,800.00 | 4,800.00 | 4,600.00 | 4,700.00 | 4,700.00 | 47,207 |
| 2024-07-31 | 4,900.00 | 4,900.00 | 4,800.00 | 4,900.00 | 4,900.00 | 11,900 |
| 2024-07-30 | 4,800.00 | 4,900.00 | 4,800.00 | 4,800.00 | 4,800.00 | 36,100 |
| 2024-07-29 | 4,900.00 | 5,000.00 | 4,800.00 | 4,900.00 | 4,900.00 | 15,957 |
| 2024-07-26 | 4,900.00 | 5,000.00 | 4,800.00 | 4,900.00 | 4,900.00 | 15,800 |
| 2024-07-25 | 4,900.00 | 4,900.00 | 4,700.00 | 4,900.00 | 4,900.00 | 33,460 |
| 2024-07-24 | 5,000.00 | 5,000.00 | 4,700.00 | 5,000.00 | 5,000.00 | 68,700 |
| 2024-07-23 | 5,100.00 | 5,100.00 | 4,800.00 | 5,000.00 | 5,000.00 | 17,539 |
| 2024-07-22 | 5,100.00 | 5,100.00 | 4,900.00 | 5,000.00 | 5,000.00 | 66,503 |
| 2024-07-19 | 5,200.00 | 5,200.00 | 5,000.00 | 5,200.00 | 5,200.00 | 80,800 |
| 2024-07-18 | 5,200.00 | 5,300.00 | 5,100.00 | 5,300.00 | 5,300.00 | 34,000 |
| 2024-07-17 | 5,300.00 | 5,400.00 | 5,100.00 | 5,200.00 | 5,200.00 | 118,800 |
| 2024-07-16 | 5,300.00 | 5,400.00 | 5,200.00 | 5,300.00 | 5,300.00 | 73,532 |
| 2024-07-15 | 5,300.00 | 5,400.00 | 5,300.00 | 5,400.00 | 5,400.00 | 20,943 |
| 2024-07-12 | 5,400.00 | 5,400.00 | 5,300.00 | 5,400.00 | 5,400.00 | 25,401 |
| 2024-07-11 | 5,200.00 | 5,400.00 | 5,200.00 | 5,400.00 | 5,400.00 | 21,904 |
| 2024-07-10 | 5,400.00 | 5,400.00 | 5,200.00 | 5,300.00 | 5,300.00 | 66,950 |
| 2024-07-09 | 5,300.00 | 5,400.00 | 5,200.00 | 5,400.00 | 5,400.00 | 36,902 |
| 2024-07-08 | 5,300.00 | 5,400.00 | 5,200.00 | 5,400.00 | 5,400.00 | 87,713 |
| 2024-07-05 | 5,300.00 | 5,400.00 | 5,200.00 | 5,400.00 | 5,400.00 | 60,910 |
| 2024-07-04 | 5,400.00 | 5,500.00 | 5,400.00 | 5,400.00 | 5,400.00 | 56,201 |
| 2024-07-03 | 5,300.00 | 5,400.00 | 5,300.00 | 5,400.00 | 5,400.00 | 32,600 |
| 2024-07-02 | 5,300.00 | 5,400.00 | 5,000.00 | 5,400.00 | 5,400.00 | 29,800 |
| 2024-07-01 | 5,300.00 | 5,400.00 | 5,300.00 | 5,400.00 | 5,400.00 | 38,900 |
| 2024-06-28 | 5,400.00 | 5,400.00 | 5,300.00 | 5,300.00 | 5,300.00 | 29,100 |
| 2024-06-27 | 5,400.00 | 5,400.00 | 5,300.00 | 5,400.00 | 5,400.00 | 18,401 |
| 2024-06-26 | 5,400.00 | 5,500.00 | 5,300.00 | 5,400.00 | 5,400.00 | 74,128 |
| 2024-06-25 | 5,500.00 | 5,500.00 | 5,300.00 | 5,500.00 | 5,500.00 | 51,200 |
| 2024-06-24 | 5,700.00 | 5,700.00 | 5,300.00 | 5,400.00 | 5,400.00 | 214,070 |
| 2024-06-21 | 5,800.00 | 5,900.00 | 5,600.00 | 5,700.00 | 5,700.00 | 172,500 |
| 2024-06-20 | 5,900.00 | 5,900.00 | 5,500.00 | 5,800.00 | 5,800.00 | 109,300 |
| 2024-06-19 | 6,200.00 | 6,200.00 | 5,700.00 | 5,900.00 | 5,900.00 | 275,900 |
| 2024-06-18 | 6,100.00 | 6,200.00 | 6,000.00 | 6,200.00 | 6,200.00 | 46,973 |
| 2024-06-17 | 6,000.00 | 6,200.00 | 6,000.00 | 6,200.00 | 6,200.00 | 124,718 |
| 2024-06-14 | 6,400.00 | 6,400.00 | 6,000.00 | 6,000.00 | 6,000.00 | 228,365 |
| 2024-06-13 | 6,600.00 | 6,600.00 | 6,300.00 | 6,400.00 | 6,400.00 | 113,309 |
| 2024-06-12 | 6,700.00 | 6,700.00 | 6,400.00 | 6,400.00 | 6,400.00 | 175,602 |
| 2024-06-11 | 6,200.00 | 6,800.00 | 6,200.00 | 6,700.00 | 6,700.00 | 839,578 |
| 2024-06-10 | 6,200.00 | 6,200.00 | 6,000.00 | 6,200.00 | 6,200.00 | 103,710 |
| 2024-06-07 | 6,200.00 | 6,200.00 | 5,900.00 | 6,100.00 | 6,100.00 | 90,000 |
| 2024-06-06 | 6,100.00 | 6,300.00 | 6,000.00 | 6,100.00 | 6,100.00 | 135,309 |
| 2024-06-05 | 6,200.00 | 6,300.00 | 6,100.00 | 6,100.00 | 6,100.00 | 153,086 |
| 2024-06-04 | 6,300.00 | 6,500.00 | 6,200.00 | 6,200.00 | 6,200.00 | 136,901 |
| 2024-06-03 | 6,500.00 | 6,500.00 | 6,200.00 | 6,300.00 | 6,300.00 | 208,200 |
| 2024-05-31 | 6,500.00 | 6,600.00 | 6,300.00 | 6,500.00 | 6,500.00 | 87,708 |
| 2024-05-30 | 6,500.00 | 6,600.00 | 6,400.00 | 6,500.00 | 6,500.00 | 153,000 |
| 2024-05-29 | 6,600.00 | 6,600.00 | 6,400.00 | 6,500.00 | 6,500.00 | 194,942 |
| 2024-05-28 | 6,300.00 | 6,600.00 | 6,200.00 | 6,500.00 | 6,500.00 | 178,018 |
| 2024-05-27 | 6,300.00 | 6,500.00 | 6,100.00 | 6,200.00 | 6,200.00 | 98,001 |
| 2024-05-24 | 6,800.00 | 6,800.00 | 6,200.00 | 6,500.00 | 6,500.00 | 430,505 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (VND). Adjusted close accounts for splits and dividends. Educational only, not financial advice.