Song Hong Aluminum JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-23 | 4,900.00 | 5,100.00 | 4,900.00 | 4,900.00 | 4,900.00 | 32,305 |
| 2024-02-22 | 5,000.00 | 5,000.00 | 4,900.00 | 4,900.00 | 4,900.00 | 11,300 |
| 2024-02-21 | 4,900.00 | 5,000.00 | 4,800.00 | 5,000.00 | 5,000.00 | 13,300 |
| 2024-02-20 | 4,800.00 | 4,900.00 | 4,800.00 | 4,900.00 | 4,900.00 | 13,919 |
| 2024-02-19 | 4,900.00 | 5,000.00 | 4,800.00 | 4,900.00 | 4,900.00 | 7,800 |
| 2024-02-16 | 4,900.00 | 4,900.00 | 4,900.00 | 4,900.00 | 4,900.00 | 900 |
| 2024-02-15 | 4,900.00 | 4,900.00 | 4,800.00 | 4,900.00 | 4,900.00 | 12,800 |
| 2024-02-07 | 4,900.00 | 4,900.00 | 4,800.00 | 4,900.00 | 4,900.00 | 5,800 |
| 2024-02-06 | 4,800.00 | 4,900.00 | 4,800.00 | 4,900.00 | 4,900.00 | 5,800 |
| 2024-02-05 | 4,800.00 | 4,900.00 | 4,800.00 | 4,900.00 | 4,900.00 | 1,400 |
| 2024-02-02 | 4,800.00 | 4,900.00 | 4,800.00 | 4,900.00 | 4,900.00 | 10,100 |
| 2024-02-01 | 4,900.00 | 5,000.00 | 4,900.00 | 4,900.00 | 4,900.00 | 9,500 |
| 2024-01-31 | 4,900.00 | 5,000.00 | 4,900.00 | 5,000.00 | 5,000.00 | 5,500 |
| 2024-01-30 | 4,900.00 | 5,000.00 | 4,800.00 | 5,000.00 | 5,000.00 | 5,820 |
| 2024-01-29 | 4,800.00 | 5,000.00 | 4,600.00 | 5,000.00 | 5,000.00 | 3,600 |
| 2024-01-26 | 4,900.00 | 5,000.00 | 4,900.00 | 5,000.00 | 5,000.00 | 700 |
| 2024-01-25 | 5,000.00 | 5,100.00 | 5,000.00 | 5,000.00 | 5,000.00 | 4,720 |
| 2024-01-24 | 4,900.00 | 5,000.00 | 4,900.00 | 5,000.00 | 5,000.00 | 7,600 |
| 2024-01-23 | 5,000.00 | 5,000.00 | 4,900.00 | 5,000.00 | 5,000.00 | 4,500 |
| 2024-01-22 | 5,100.00 | 5,100.00 | 4,900.00 | 5,000.00 | 5,000.00 | 10,800 |
| 2024-01-19 | 5,200.00 | 5,200.00 | 4,900.00 | 5,100.00 | 5,100.00 | 25,400 |
| 2024-01-18 | 5,100.00 | 5,100.00 | 4,900.00 | 5,100.00 | 5,100.00 | 34,000 |
| 2024-01-17 | 5,100.00 | 5,100.00 | 4,900.00 | 5,100.00 | 5,100.00 | 172,100 |
| 2024-01-16 | 4,900.00 | 5,100.00 | 4,700.00 | 5,100.00 | 5,100.00 | 232,300 |
| 2024-01-15 | 4,500.00 | 4,900.00 | 4,500.00 | 4,900.00 | 4,900.00 | 64,900 |
| 2024-01-12 | 4,500.00 | 4,600.00 | 4,500.00 | 4,600.00 | 4,600.00 | 40,900 |
| 2024-01-11 | 4,500.00 | 4,600.00 | 4,500.00 | 4,600.00 | 4,600.00 | 18,900 |
| 2024-01-10 | 4,500.00 | 4,500.00 | 4,500.00 | 4,500.00 | 4,500.00 | 29,600 |
| 2024-01-09 | 4,500.00 | 4,600.00 | 4,500.00 | 4,500.00 | 4,500.00 | 8,500 |
| 2024-01-08 | 4,600.00 | 4,600.00 | 4,500.00 | 4,600.00 | 4,600.00 | 8,810 |
| 2024-01-05 | 4,700.00 | 4,700.00 | 4,500.00 | 4,600.00 | 4,600.00 | 11,700 |
| 2024-01-04 | 4,500.00 | 4,700.00 | 4,500.00 | 4,700.00 | 4,700.00 | 2,000 |
| 2024-01-03 | 4,600.00 | 4,600.00 | 4,500.00 | 4,600.00 | 4,600.00 | 47,200 |
| 2024-01-02 | 4,600.00 | 4,600.00 | 4,600.00 | 4,600.00 | 4,600.00 | 10,800 |
| 2023-12-29 | 4,600.00 | 4,600.00 | 4,500.00 | 4,600.00 | 4,600.00 | 18,900 |
| 2023-12-28 | 4,600.00 | 4,700.00 | 4,600.00 | 4,600.00 | 4,600.00 | 37,200 |
| 2023-12-27 | 4,600.00 | 4,700.00 | 4,500.00 | 4,600.00 | 4,600.00 | 39,210 |
| 2023-12-26 | 4,600.00 | 4,600.00 | 4,500.00 | 4,500.00 | 4,500.00 | 4,500 |
| 2023-12-25 | 4,500.00 | 4,600.00 | 4,400.00 | 4,500.00 | 4,500.00 | 41,740 |
| 2023-12-22 | 4,500.00 | 4,500.00 | 4,400.00 | 4,500.00 | 4,500.00 | 24,900 |
| 2023-12-21 | 4,600.00 | 4,600.00 | 4,500.00 | 4,600.00 | 4,600.00 | 6,300 |
| 2023-12-20 | 4,600.00 | 4,600.00 | 4,400.00 | 4,500.00 | 4,500.00 | 20,000 |
| 2023-12-19 | 4,500.00 | 4,500.00 | 4,500.00 | 4,500.00 | 4,500.00 | 22,700 |
| 2023-12-18 | 4,600.00 | 4,600.00 | 4,500.00 | 4,500.00 | 4,500.00 | 14,400 |
| 2023-12-15 | 4,600.00 | 4,600.00 | 4,500.00 | 4,600.00 | 4,600.00 | 5,300 |
| 2023-12-14 | 4,600.00 | 4,700.00 | 4,500.00 | 4,500.00 | 4,500.00 | 33,300 |
| 2023-12-13 | 4,600.00 | 4,700.00 | 4,500.00 | 4,700.00 | 4,700.00 | 26,400 |
| 2023-12-12 | 4,600.00 | 4,600.00 | 4,500.00 | 4,600.00 | 4,600.00 | 17,500 |
| 2023-12-11 | 4,700.00 | 4,700.00 | 4,600.00 | 4,600.00 | 4,600.00 | 8,100 |
| 2023-12-08 | 4,700.00 | 4,800.00 | 4,600.00 | 4,700.00 | 4,700.00 | 35,600 |
| 2023-12-07 | 4,600.00 | 4,800.00 | 4,400.00 | 4,700.00 | 4,700.00 | 38,800 |
| 2023-12-06 | 4,600.00 | 4,800.00 | 4,600.00 | 4,800.00 | 4,800.00 | 15,120 |
| 2023-12-05 | 4,900.00 | 4,900.00 | 4,700.00 | 4,800.00 | 4,800.00 | 9,800 |
| 2023-12-04 | 4,700.00 | 4,900.00 | 4,700.00 | 4,800.00 | 4,800.00 | 32,500 |
| 2023-12-01 | 4,600.00 | 4,600.00 | 4,500.00 | 4,500.00 | 4,500.00 | 6,700 |
| 2023-11-30 | 4,500.00 | 4,700.00 | 4,500.00 | 4,600.00 | 4,600.00 | 5,100 |
| 2023-11-29 | 4,700.00 | 4,700.00 | 4,500.00 | 4,700.00 | 4,700.00 | 26,100 |
| 2023-11-28 | 4,700.00 | 4,700.00 | 4,600.00 | 4,600.00 | 4,600.00 | 2,900 |
| 2023-11-27 | 4,700.00 | 4,700.00 | 4,500.00 | 4,700.00 | 4,700.00 | 22,620 |
| 2023-11-24 | 4,700.00 | 4,800.00 | 4,500.00 | 4,700.00 | 4,700.00 | 104,100 |
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.