Song Hong Aluminum JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-23 | 4,800.00 | 4,800.00 | 4,700.00 | 4,700.00 | 4,700.00 | 29,400 |
| 2023-11-22 | 4,900.00 | 4,900.00 | 4,800.00 | 4,900.00 | 4,900.00 | 37,600 |
| 2023-11-21 | 4,900.00 | 5,000.00 | 4,800.00 | 4,900.00 | 4,900.00 | 28,800 |
| 2023-11-20 | 4,900.00 | 4,900.00 | 4,800.00 | 4,900.00 | 4,900.00 | 18,920 |
| 2023-11-17 | 4,900.00 | 5,000.00 | 4,900.00 | 4,900.00 | 4,900.00 | 51,310 |
| 2023-11-16 | 4,900.00 | 4,900.00 | 4,800.00 | 4,900.00 | 4,900.00 | 38,130 |
| 2023-11-15 | 4,900.00 | 5,000.00 | 4,800.00 | 4,900.00 | 4,900.00 | 30,800 |
| 2023-11-14 | 4,900.00 | 4,900.00 | 4,800.00 | 4,800.00 | 4,800.00 | 6,920 |
| 2023-11-13 | 4,800.00 | 5,000.00 | 4,800.00 | 4,900.00 | 4,900.00 | 15,200 |
| 2023-11-10 | 4,700.00 | 5,000.00 | 4,700.00 | 5,000.00 | 5,000.00 | 16,700 |
| 2023-11-09 | 5,100.00 | 5,100.00 | 4,900.00 | 5,000.00 | 5,000.00 | 12,200 |
| 2023-11-08 | 4,900.00 | 5,000.00 | 4,700.00 | 5,000.00 | 5,000.00 | 11,400 |
| 2023-11-07 | 4,700.00 | 4,900.00 | 4,700.00 | 4,800.00 | 4,800.00 | 31,420 |
| 2023-11-06 | 4,700.00 | 4,700.00 | 4,600.00 | 4,700.00 | 4,700.00 | 4,540 |
| 2023-11-03 | 4,800.00 | 4,800.00 | 4,600.00 | 4,700.00 | 4,700.00 | 8,600 |
| 2023-11-02 | 4,500.00 | 4,800.00 | 4,500.00 | 4,800.00 | 4,800.00 | 21,300 |
| 2023-11-01 | 4,300.00 | 4,500.00 | 4,300.00 | 4,400.00 | 4,400.00 | 5,840 |
| 2023-10-31 | 4,700.00 | 4,700.00 | 4,400.00 | 4,500.00 | 4,500.00 | 5,100 |
| 2023-10-30 | 4,500.00 | 4,500.00 | 4,500.00 | 4,500.00 | 4,500.00 | 500 |
| 2023-10-27 | 4,600.00 | 4,700.00 | 4,600.00 | 4,700.00 | 4,700.00 | 8,540 |
| 2023-10-26 | 4,900.00 | 4,900.00 | 4,500.00 | 4,600.00 | 4,600.00 | 42,130 |
| 2023-10-25 | 4,900.00 | 5,000.00 | 4,900.00 | 4,900.00 | 4,900.00 | 18,500 |
| 2023-10-24 | 5,000.00 | 5,000.00 | 4,500.00 | 4,900.00 | 4,900.00 | 53,500 |
| 2023-10-23 | 4,900.00 | 5,000.00 | 4,900.00 | 5,000.00 | 5,000.00 | 800 |
| 2023-10-20 | 4,900.00 | 5,100.00 | 4,700.00 | 4,900.00 | 4,900.00 | 25,400 |
| 2023-10-19 | 5,000.00 | 5,000.00 | 4,800.00 | 4,800.00 | 4,800.00 | 66,500 |
| 2023-10-18 | 5,100.00 | 5,100.00 | 4,900.00 | 5,000.00 | 5,000.00 | 39,900 |
| 2023-10-17 | 5,100.00 | 5,200.00 | 5,100.00 | 5,200.00 | 5,200.00 | 7,020 |
| 2023-10-16 | 5,200.00 | 5,200.00 | 5,100.00 | 5,200.00 | 5,200.00 | 12,300 |
| 2023-10-13 | 5,300.00 | 5,300.00 | 5,100.00 | 5,200.00 | 5,200.00 | 26,700 |
| 2023-10-12 | 5,300.00 | 5,300.00 | 5,200.00 | 5,300.00 | 5,300.00 | 15,300 |
| 2023-10-11 | 5,300.00 | 5,400.00 | 5,200.00 | 5,400.00 | 5,400.00 | 17,500 |
| 2023-10-10 | 5,200.00 | 5,400.00 | 5,200.00 | 5,400.00 | 5,400.00 | 27,500 |
| 2023-10-09 | 5,200.00 | 5,200.00 | 5,000.00 | 5,200.00 | 5,200.00 | 39,700 |
| 2023-10-06 | 5,200.00 | 5,200.00 | 4,900.00 | 5,100.00 | 5,100.00 | 17,000 |
| 2023-10-05 | 5,100.00 | 5,300.00 | 5,000.00 | 5,000.00 | 5,000.00 | 39,200 |
| 2023-10-04 | 5,000.00 | 5,200.00 | 5,000.00 | 5,200.00 | 5,200.00 | 12,400 |
| 2023-10-03 | 5,400.00 | 5,400.00 | 5,000.00 | 5,000.00 | 5,000.00 | 55,750 |
| 2023-10-02 | 5,400.00 | 5,600.00 | 5,400.00 | 5,400.00 | 5,400.00 | 65,400 |
| 2023-09-29 | 5,400.00 | 5,400.00 | 5,200.00 | 5,300.00 | 5,300.00 | 29,450 |
| 2023-09-28 | 5,300.00 | 5,300.00 | 5,100.00 | 5,300.00 | 5,300.00 | 62,200 |
| 2023-09-27 | 5,300.00 | 5,300.00 | 5,100.00 | 5,200.00 | 5,200.00 | 60,700 |
| 2023-09-26 | 5,200.00 | 5,300.00 | 5,000.00 | 5,300.00 | 5,300.00 | 46,000 |
| 2023-09-25 | 5,600.00 | 5,800.00 | 5,200.00 | 5,200.00 | 5,200.00 | 180,250 |
| 2023-09-22 | 6,000.00 | 6,000.00 | 5,600.00 | 5,700.00 | 5,700.00 | 78,300 |
| 2023-09-21 | 5,700.00 | 6,000.00 | 5,500.00 | 6,000.00 | 6,000.00 | 293,320 |
| 2023-09-20 | 5,500.00 | 5,600.00 | 5,500.00 | 5,600.00 | 5,600.00 | 52,100 |
| 2023-09-19 | 5,600.00 | 5,600.00 | 5,400.00 | 5,500.00 | 5,500.00 | 27,200 |
| 2023-09-18 | 5,600.00 | 5,600.00 | 5,500.00 | 5,500.00 | 5,500.00 | 42,520 |
| 2023-09-15 | 5,600.00 | 5,700.00 | 5,500.00 | 5,600.00 | 5,600.00 | 54,000 |
| 2023-09-14 | 5,700.00 | 5,700.00 | 5,500.00 | 5,600.00 | 5,600.00 | 72,400 |
| 2023-09-13 | 5,700.00 | 5,700.00 | 5,600.00 | 5,700.00 | 5,700.00 | 54,030 |
| 2023-09-12 | 5,700.00 | 5,800.00 | 5,600.00 | 5,700.00 | 5,700.00 | 29,110 |
| 2023-09-11 | 5,800.00 | 5,900.00 | 5,600.00 | 5,700.00 | 5,700.00 | 80,010 |
| 2023-09-08 | 5,800.00 | 5,800.00 | 5,500.00 | 5,800.00 | 5,800.00 | 170,050 |
| 2023-09-07 | 5,900.00 | 5,900.00 | 5,700.00 | 5,800.00 | 5,800.00 | 50,600 |
| 2023-09-06 | 5,700.00 | 5,900.00 | 5,600.00 | 5,900.00 | 5,900.00 | 77,010 |
| 2023-09-05 | 5,600.00 | 5,900.00 | 5,500.00 | 5,800.00 | 5,800.00 | 68,230 |
| 2023-08-31 | 5,600.00 | 5,600.00 | 5,500.00 | 5,500.00 | 5,500.00 | 78,900 |
| 2023-08-30 | 5,600.00 | 5,600.00 | 5,500.00 | 5,500.00 | 5,500.00 | 27,200 |
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.