Song Hong Aluminum JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-29 | 5,600.00 | 5,600.00 | 5,500.00 | 5,600.00 | 5,600.00 | 15,640 |
| 2023-08-28 | 5,600.00 | 5,600.00 | 5,400.00 | 5,500.00 | 5,500.00 | 74,530 |
| 2023-08-25 | 5,700.00 | 5,700.00 | 5,400.00 | 5,600.00 | 5,600.00 | 41,600 |
| 2023-08-24 | 5,600.00 | 5,700.00 | 5,400.00 | 5,700.00 | 5,700.00 | 27,310 |
| 2023-08-23 | 5,500.00 | 5,600.00 | 5,400.00 | 5,600.00 | 5,600.00 | 11,000 |
| 2023-08-22 | 5,400.00 | 5,600.00 | 5,200.00 | 5,600.00 | 5,600.00 | 140,000 |
| 2023-08-21 | 5,400.00 | 5,500.00 | 5,200.00 | 5,400.00 | 5,400.00 | 74,310 |
| 2023-08-18 | 6,000.00 | 6,000.00 | 5,400.00 | 5,400.00 | 5,400.00 | 239,730 |
| 2023-08-17 | 6,200.00 | 6,200.00 | 6,000.00 | 6,000.00 | 6,000.00 | 117,210 |
| 2023-08-16 | 6,100.00 | 6,300.00 | 6,100.00 | 6,200.00 | 6,200.00 | 122,900 |
| 2023-08-15 | 6,200.00 | 6,300.00 | 6,100.00 | 6,100.00 | 6,100.00 | 67,500 |
| 2023-08-14 | 6,100.00 | 6,200.00 | 6,100.00 | 6,200.00 | 6,200.00 | 93,440 |
| 2023-08-11 | 6,300.00 | 6,300.00 | 5,900.00 | 6,200.00 | 6,200.00 | 140,200 |
| 2023-08-10 | 6,500.00 | 6,600.00 | 6,200.00 | 6,300.00 | 6,300.00 | 122,040 |
| 2023-08-09 | 6,300.00 | 6,500.00 | 6,200.00 | 6,500.00 | 6,500.00 | 220,170 |
| 2023-08-08 | 6,000.00 | 6,400.00 | 6,000.00 | 6,300.00 | 6,300.00 | 329,330 |
| 2023-08-07 | 6,100.00 | 6,200.00 | 6,000.00 | 6,100.00 | 6,100.00 | 86,710 |
| 2023-08-04 | 6,000.00 | 6,100.00 | 5,900.00 | 6,100.00 | 6,100.00 | 78,180 |
| 2023-08-03 | 6,000.00 | 6,100.00 | 5,900.00 | 6,000.00 | 6,000.00 | 113,040 |
| 2023-08-02 | 6,100.00 | 6,200.00 | 6,000.00 | 6,100.00 | 6,100.00 | 76,620 |
| 2023-08-01 | 6,300.00 | 6,400.00 | 6,000.00 | 6,100.00 | 6,100.00 | 66,900 |
| 2023-07-31 | 6,200.00 | 6,500.00 | 6,100.00 | 6,300.00 | 6,300.00 | 90,400 |
| 2023-07-28 | 6,100.00 | 6,200.00 | 6,000.00 | 6,200.00 | 6,200.00 | 118,100 |
| 2023-07-27 | 6,100.00 | 6,100.00 | 5,900.00 | 6,100.00 | 6,100.00 | 57,400 |
| 2023-07-26 | 6,100.00 | 6,200.00 | 6,000.00 | 6,100.00 | 6,100.00 | 64,900 |
| 2023-07-25 | 6,200.00 | 6,200.00 | 6,000.00 | 6,100.00 | 6,100.00 | 117,100 |
| 2023-07-24 | 6,000.00 | 6,200.00 | 6,000.00 | 6,100.00 | 6,100.00 | 76,600 |
| 2023-07-21 | 6,000.00 | 6,100.00 | 5,900.00 | 6,000.00 | 6,000.00 | 83,020 |
| 2023-07-20 | 5,900.00 | 6,000.00 | 5,700.00 | 6,000.00 | 6,000.00 | 168,500 |
| 2023-07-19 | 6,000.00 | 6,000.00 | 5,900.00 | 6,000.00 | 6,000.00 | 47,520 |
| 2023-07-18 | 6,000.00 | 6,200.00 | 5,900.00 | 6,000.00 | 6,000.00 | 91,310 |
| 2023-07-17 | 6,100.00 | 6,200.00 | 6,000.00 | 6,000.00 | 6,000.00 | 74,020 |
| 2023-07-14 | 6,000.00 | 6,200.00 | 6,000.00 | 6,100.00 | 6,100.00 | 105,900 |
| 2023-07-13 | 6,100.00 | 6,400.00 | 5,500.00 | 6,200.00 | 6,200.00 | 218,040 |
| 2023-07-12 | 6,400.00 | 6,700.00 | 6,100.00 | 6,100.00 | 6,100.00 | 159,050 |
| 2023-07-11 | 6,000.00 | 6,400.00 | 5,800.00 | 6,400.00 | 6,400.00 | 459,920 |
| 2023-07-10 | 5,900.00 | 6,000.00 | 5,800.00 | 5,900.00 | 5,900.00 | 54,810 |
| 2023-07-07 | 5,700.00 | 5,900.00 | 5,600.00 | 5,900.00 | 5,900.00 | 82,000 |
| 2023-07-06 | 5,900.00 | 6,000.00 | 5,700.00 | 5,800.00 | 5,800.00 | 62,000 |
| 2023-07-05 | 5,700.00 | 6,000.00 | 5,700.00 | 5,900.00 | 5,900.00 | 253,500 |
| 2023-07-04 | 5,500.00 | 5,700.00 | 5,500.00 | 5,600.00 | 5,600.00 | 57,900 |
| 2023-07-03 | 5,600.00 | 5,600.00 | 5,500.00 | 5,600.00 | 5,600.00 | 42,400 |
| 2023-06-30 | 5,500.00 | 5,600.00 | 5,500.00 | 5,600.00 | 5,600.00 | 38,030 |
| 2023-06-29 | 5,700.00 | 5,700.00 | 5,500.00 | 5,600.00 | 5,600.00 | 58,200 |
| 2023-06-28 | 5,500.00 | 5,700.00 | 5,500.00 | 5,700.00 | 5,700.00 | 53,420 |
| 2023-06-27 | 5,600.00 | 5,700.00 | 5,500.00 | 5,700.00 | 5,700.00 | 77,230 |
| 2023-06-26 | 5,800.00 | 5,800.00 | 5,500.00 | 5,700.00 | 5,700.00 | 103,200 |
| 2023-06-23 | 5,800.00 | 5,800.00 | 5,600.00 | 5,800.00 | 5,800.00 | 95,740 |
| 2023-06-22 | 5,800.00 | 5,900.00 | 5,600.00 | 5,800.00 | 5,800.00 | 92,400 |
| 2023-06-21 | 5,700.00 | 5,800.00 | 5,600.00 | 5,800.00 | 5,800.00 | 104,000 |
| 2023-06-20 | 5,700.00 | 5,700.00 | 5,300.00 | 5,600.00 | 5,600.00 | 168,800 |
| 2023-06-19 | 5,800.00 | 5,800.00 | 5,500.00 | 5,700.00 | 5,700.00 | 50,200 |
| 2023-06-16 | 5,700.00 | 6,000.00 | 5,700.00 | 5,800.00 | 5,800.00 | 123,020 |
| 2023-06-15 | 6,000.00 | 6,000.00 | 5,600.00 | 5,800.00 | 5,800.00 | 104,800 |
| 2023-06-14 | 6,200.00 | 6,200.00 | 5,800.00 | 5,900.00 | 5,900.00 | 150,100 |
| 2023-06-13 | 5,700.00 | 6,300.00 | 5,700.00 | 6,000.00 | 6,000.00 | 153,300 |
| 2023-06-12 | 5,900.00 | 6,100.00 | 5,500.00 | 5,900.00 | 5,900.00 | 179,500 |
| 2023-06-09 | 5,800.00 | 5,900.00 | 5,600.00 | 5,800.00 | 5,800.00 | 118,800 |
| 2023-06-08 | 6,000.00 | 6,300.00 | 5,800.00 | 5,800.00 | 5,800.00 | 209,100 |
| 2023-06-07 | 6,200.00 | 6,400.00 | 6,100.00 | 6,100.00 | 6,100.00 | 191,100 |
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.