Song Hong Aluminum JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-23 | 6,800.00 | 7,000.00 | 6,500.00 | 6,800.00 | 6,800.00 | 211,600 |
| 2024-05-22 | 6,500.00 | 7,000.00 | 6,500.00 | 6,800.00 | 6,800.00 | 626,851 |
| 2024-05-21 | 6,700.00 | 7,000.00 | 6,300.00 | 6,400.00 | 6,400.00 | 239,235 |
| 2024-05-20 | 6,100.00 | 6,800.00 | 6,100.00 | 6,800.00 | 6,800.00 | 413,015 |
| 2024-05-17 | 6,500.00 | 6,500.00 | 6,100.00 | 6,200.00 | 6,200.00 | 156,202 |
| 2024-05-16 | 6,000.00 | 6,700.00 | 5,800.00 | 6,300.00 | 6,300.00 | 408,159 |
| 2024-05-15 | 6,700.00 | 6,700.00 | 6,100.00 | 6,100.00 | 6,100.00 | 466,683 |
| 2024-05-14 | 7,400.00 | 7,400.00 | 6,600.00 | 6,700.00 | 6,700.00 | 350,084 |
| 2024-05-13 | 6,800.00 | 6,800.00 | 6,600.00 | 6,800.00 | 6,800.00 | 256,574 |
| 2024-05-10 | 6,100.00 | 6,200.00 | 6,100.00 | 6,200.00 | 6,200.00 | 659,967 |
| 2024-05-09 | 5,200.00 | 5,700.00 | 5,200.00 | 5,700.00 | 5,700.00 | 279,191 |
| 2024-05-08 | 5,400.00 | 5,400.00 | 5,100.00 | 5,200.00 | 5,200.00 | 60,601 |
| 2024-05-07 | 5,000.00 | 5,300.00 | 5,000.00 | 5,300.00 | 5,300.00 | 77,670 |
| 2024-05-06 | 5,100.00 | 5,100.00 | 4,900.00 | 5,000.00 | 5,000.00 | 41,602 |
| 2024-05-03 | 4,900.00 | 5,100.00 | 4,900.00 | 5,000.00 | 5,000.00 | 49,731 |
| 2024-05-02 | 5,000.00 | 5,000.00 | 4,900.00 | 5,000.00 | 5,000.00 | 23,354 |
| 2024-04-26 | 5,000.00 | 5,100.00 | 4,900.00 | 5,000.00 | 5,000.00 | 82,901 |
| 2024-04-25 | 5,200.00 | 5,200.00 | 5,000.00 | 5,100.00 | 5,100.00 | 53,310 |
| 2024-04-24 | 5,300.00 | 5,400.00 | 5,000.00 | 5,200.00 | 5,200.00 | 88,600 |
| 2024-04-23 | 5,600.00 | 5,700.00 | 5,100.00 | 5,100.00 | 5,100.00 | 141,527 |
| 2024-04-22 | 5,400.00 | 5,600.00 | 4,800.00 | 5,600.00 | 5,600.00 | 139,802 |
| 2024-04-19 | 6,100.00 | 6,100.00 | 5,100.00 | 5,100.00 | 5,100.00 | 137,250 |
| 2024-04-17 | 6,300.00 | 6,300.00 | 5,600.00 | 5,600.00 | 5,600.00 | 231,909 |
| 2024-04-16 | 5,700.00 | 6,200.00 | 5,700.00 | 6,200.00 | 6,200.00 | 243,500 |
| 2024-04-15 | 5,400.00 | 5,700.00 | 5,300.00 | 5,700.00 | 5,700.00 | 409,809 |
| 2024-04-12 | 5,700.00 | 5,700.00 | 5,100.00 | 5,200.00 | 5,200.00 | 52,000 |
| 2024-04-11 | 5,500.00 | 5,500.00 | 5,100.00 | 5,200.00 | 5,200.00 | 89,919 |
| 2024-04-10 | 5,600.00 | 5,600.00 | 5,000.00 | 5,300.00 | 5,300.00 | 135,200 |
| 2024-04-09 | 5,200.00 | 5,200.00 | 5,000.00 | 5,100.00 | 5,100.00 | 118,500 |
| 2024-04-08 | 4,900.00 | 5,000.00 | 4,900.00 | 4,900.00 | 4,900.00 | 71,600 |
| 2024-04-05 | 5,000.00 | 5,000.00 | 4,700.00 | 4,900.00 | 4,900.00 | 23,800 |
| 2024-04-04 | 4,900.00 | 5,000.00 | 4,800.00 | 4,900.00 | 4,900.00 | 24,739 |
| 2024-04-03 | 4,800.00 | 5,000.00 | 4,700.00 | 4,900.00 | 4,900.00 | 52,500 |
| 2024-04-02 | 5,100.00 | 5,100.00 | 4,800.00 | 4,900.00 | 4,900.00 | 24,301 |
| 2024-04-01 | 4,900.00 | 4,900.00 | 4,800.00 | 4,900.00 | 4,900.00 | 28,800 |
| 2024-03-29 | 4,500.00 | 4,900.00 | 4,500.00 | 4,900.00 | 4,900.00 | 23,400 |
| 2024-03-28 | 5,100.00 | 5,100.00 | 4,800.00 | 4,900.00 | 4,900.00 | 18,800 |
| 2024-03-27 | 5,300.00 | 5,300.00 | 4,800.00 | 4,900.00 | 4,900.00 | 9,800 |
| 2024-03-26 | 5,300.00 | 5,300.00 | 4,800.00 | 4,900.00 | 4,900.00 | 20,607 |
| 2024-03-25 | 4,800.00 | 4,900.00 | 4,700.00 | 4,900.00 | 4,900.00 | 36,900 |
| 2024-03-22 | 4,900.00 | 5,000.00 | 4,800.00 | 4,900.00 | 4,900.00 | 55,400 |
| 2024-03-21 | 4,800.00 | 4,900.00 | 4,800.00 | 4,900.00 | 4,900.00 | 44,000 |
| 2024-03-20 | 4,800.00 | 4,900.00 | 4,800.00 | 4,800.00 | 4,800.00 | 4,200 |
| 2024-03-19 | 4,800.00 | 4,900.00 | 4,700.00 | 4,800.00 | 4,800.00 | 40,401 |
| 2024-03-18 | 4,900.00 | 4,900.00 | 4,600.00 | 4,800.00 | 4,800.00 | 62,600 |
| 2024-03-15 | 4,900.00 | 4,900.00 | 4,800.00 | 4,900.00 | 4,900.00 | 18,401 |
| 2024-03-14 | 5,000.00 | 5,000.00 | 4,800.00 | 4,900.00 | 4,900.00 | 24,700 |
| 2024-03-13 | 4,900.00 | 5,000.00 | 4,800.00 | 4,900.00 | 4,900.00 | 27,700 |
| 2024-03-12 | 4,900.00 | 4,900.00 | 4,800.00 | 4,900.00 | 4,900.00 | 5,200 |
| 2024-03-11 | 4,900.00 | 5,000.00 | 4,800.00 | 4,900.00 | 4,900.00 | 18,400 |
| 2024-03-08 | 5,000.00 | 5,000.00 | 4,800.00 | 4,900.00 | 4,900.00 | 59,100 |
| 2024-03-07 | 4,800.00 | 5,000.00 | 4,800.00 | 5,000.00 | 5,000.00 | 33,300 |
| 2024-03-06 | 4,900.00 | 5,000.00 | 4,800.00 | 4,900.00 | 4,900.00 | 57,700 |
| 2024-03-05 | 4,900.00 | 4,900.00 | 4,800.00 | 4,900.00 | 4,900.00 | 8,700 |
| 2024-03-04 | 4,900.00 | 5,000.00 | 4,800.00 | 4,800.00 | 4,800.00 | 59,305 |
| 2024-03-01 | 5,000.00 | 5,000.00 | 4,900.00 | 4,900.00 | 4,900.00 | 82,100 |
| 2024-02-29 | 4,900.00 | 5,000.00 | 4,800.00 | 5,000.00 | 5,000.00 | 16,000 |
| 2024-02-28 | 5,000.00 | 5,100.00 | 4,900.00 | 4,900.00 | 4,900.00 | 34,300 |
| 2024-02-27 | 4,900.00 | 5,000.00 | 4,900.00 | 5,000.00 | 5,000.00 | 16,200 |
| 2024-02-26 | 5,300.00 | 5,300.00 | 4,800.00 | 5,000.00 | 5,000.00 | 25,700 |
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.