Song Hong Aluminum JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-07 | 6,200.00 | 6,400.00 | 6,100.00 | 6,100.00 | 6,100.00 | 191,100 |
| 2023-06-06 | 5,700.00 | 6,200.00 | 5,700.00 | 6,100.00 | 6,100.00 | 154,100 |
| 2023-06-05 | 5,400.00 | 5,900.00 | 5,400.00 | 5,900.00 | 5,900.00 | 454,080 |
| 2023-06-02 | 5,600.00 | 5,800.00 | 5,300.00 | 5,400.00 | 5,400.00 | 203,400 |
| 2023-06-01 | 5,300.00 | 5,700.00 | 5,300.00 | 5,500.00 | 5,500.00 | 138,300 |
| 2023-05-31 | 5,100.00 | 5,600.00 | 5,100.00 | 5,400.00 | 5,400.00 | 304,660 |
| 2023-05-30 | 5,200.00 | 5,500.00 | 5,000.00 | 5,200.00 | 5,200.00 | 124,000 |
| 2023-05-29 | 4,900.00 | 5,300.00 | 4,900.00 | 5,200.00 | 5,200.00 | 261,830 |
| 2023-05-26 | 4,800.00 | 4,900.00 | 4,800.00 | 4,900.00 | 4,900.00 | 72,100 |
| 2023-05-25 | 4,900.00 | 4,900.00 | 4,700.00 | 4,800.00 | 4,800.00 | 13,000 |
| 2023-05-24 | 4,900.00 | 5,000.00 | 4,700.00 | 4,900.00 | 4,900.00 | 152,000 |
| 2023-05-23 | 5,000.00 | 5,100.00 | 4,900.00 | 5,000.00 | 5,000.00 | 19,640 |
| 2023-05-22 | 5,000.00 | 5,000.00 | 4,800.00 | 5,000.00 | 5,000.00 | 73,610 |
| 2023-05-19 | 5,000.00 | 5,000.00 | 4,700.00 | 4,900.00 | 4,900.00 | 49,500 |
| 2023-05-18 | 4,800.00 | 5,000.00 | 4,800.00 | 5,000.00 | 5,000.00 | 62,300 |
| 2023-05-17 | 5,000.00 | 5,100.00 | 4,800.00 | 4,800.00 | 4,800.00 | 73,920 |
| 2023-05-16 | 5,000.00 | 5,200.00 | 4,900.00 | 5,000.00 | 5,000.00 | 85,350 |
| 2023-05-15 | 5,000.00 | 5,300.00 | 5,000.00 | 5,000.00 | 5,000.00 | 204,170 |
| 2023-05-12 | 5,200.00 | 5,200.00 | 4,800.00 | 4,900.00 | 4,900.00 | 148,590 |
| 2023-05-11 | 4,500.00 | 4,900.00 | 4,500.00 | 4,900.00 | 4,900.00 | 260,950 |
| 2023-05-10 | 4,500.00 | 4,600.00 | 4,500.00 | 4,600.00 | 4,600.00 | 33,720 |
| 2023-05-09 | 4,500.00 | 4,600.00 | 4,500.00 | 4,500.00 | 4,500.00 | 65,620 |
| 2023-05-08 | 4,500.00 | 4,500.00 | 4,300.00 | 4,500.00 | 4,500.00 | 34,910 |
| 2023-05-05 | 4,500.00 | 4,500.00 | 4,400.00 | 4,500.00 | 4,500.00 | 24,600 |
| 2023-05-04 | 4,400.00 | 4,400.00 | 4,400.00 | 4,400.00 | 4,400.00 | 30,500 |
| 2023-04-28 | 4,400.00 | 4,500.00 | 4,400.00 | 4,400.00 | 4,400.00 | 46,800 |
| 2023-04-27 | 4,500.00 | 4,500.00 | 4,400.00 | 4,400.00 | 4,400.00 | 14,900 |
| 2023-04-26 | 4,400.00 | 4,500.00 | 4,300.00 | 4,500.00 | 4,500.00 | 23,000 |
| 2023-04-25 | 4,400.00 | 4,500.00 | 4,300.00 | 4,400.00 | 4,400.00 | 16,400 |
| 2023-04-24 | 4,400.00 | 4,500.00 | 4,300.00 | 4,300.00 | 4,300.00 | 50,200 |
| 2023-04-21 | 4,500.00 | 4,500.00 | 4,400.00 | 4,400.00 | 4,400.00 | 29,900 |
| 2023-04-20 | 4,500.00 | 4,500.00 | 4,400.00 | 4,500.00 | 4,500.00 | 21,500 |
| 2023-04-19 | 4,600.00 | 4,600.00 | 4,500.00 | 4,500.00 | 4,500.00 | 35,210 |
| 2023-04-18 | 4,500.00 | 4,600.00 | 4,400.00 | 4,500.00 | 4,500.00 | 39,100 |
| 2023-04-17 | 4,500.00 | 4,500.00 | 4,400.00 | 4,500.00 | 4,500.00 | 29,510 |
| 2023-04-14 | 4,500.00 | 4,600.00 | 4,500.00 | 4,500.00 | 4,500.00 | 23,370 |
| 2023-04-13 | 4,500.00 | 4,500.00 | 4,400.00 | 4,500.00 | 4,500.00 | 71,700 |
| 2023-04-12 | 4,600.00 | 4,600.00 | 4,500.00 | 4,600.00 | 4,600.00 | 47,110 |
| 2023-04-11 | 4,600.00 | 4,600.00 | 4,500.00 | 4,500.00 | 4,500.00 | 38,190 |
| 2023-04-10 | 4,500.00 | 4,700.00 | 4,500.00 | 4,500.00 | 4,500.00 | 50,900 |
| 2023-04-07 | 4,700.00 | 4,700.00 | 4,500.00 | 4,500.00 | 4,500.00 | 32,100 |
| 2023-04-06 | 4,700.00 | 4,800.00 | 4,600.00 | 4,600.00 | 4,600.00 | 127,500 |
| 2023-04-05 | 4,400.00 | 4,700.00 | 4,400.00 | 4,700.00 | 4,700.00 | 130,950 |
| 2023-04-04 | 4,400.00 | 4,500.00 | 4,400.00 | 4,500.00 | 4,500.00 | 34,900 |
| 2023-04-03 | 4,600.00 | 4,600.00 | 4,400.00 | 4,400.00 | 4,400.00 | 29,600 |
| 2023-03-31 | 4,500.00 | 4,500.00 | 4,400.00 | 4,400.00 | 4,400.00 | 40,510 |
| 2023-03-30 | 4,500.00 | 4,600.00 | 4,500.00 | 4,600.00 | 4,600.00 | 13,540 |
| 2023-03-29 | 4,500.00 | 4,600.00 | 4,400.00 | 4,600.00 | 4,600.00 | 49,700 |
| 2023-03-28 | 4,600.00 | 4,600.00 | 4,400.00 | 4,500.00 | 4,500.00 | 25,110 |
| 2023-03-27 | 4,500.00 | 4,500.00 | 4,400.00 | 4,500.00 | 4,500.00 | 24,100 |
| 2023-03-24 | 4,500.00 | 4,500.00 | 4,400.00 | 4,500.00 | 4,500.00 | 11,720 |
| 2023-03-23 | 4,400.00 | 4,500.00 | 4,400.00 | 4,500.00 | 4,500.00 | 35,300 |
| 2023-03-22 | 4,400.00 | 4,500.00 | 4,400.00 | 4,500.00 | 4,500.00 | 5,900 |
| 2023-03-21 | 4,400.00 | 4,500.00 | 4,300.00 | 4,400.00 | 4,400.00 | 38,100 |
| 2023-03-20 | 4,500.00 | 4,600.00 | 4,400.00 | 4,400.00 | 4,400.00 | 31,100 |
| 2023-03-17 | 4,600.00 | 4,600.00 | 4,500.00 | 4,600.00 | 4,600.00 | 14,500 |
| 2023-03-16 | 4,600.00 | 4,600.00 | 4,500.00 | 4,600.00 | 4,600.00 | 58,400 |
| 2023-03-15 | 4,600.00 | 4,700.00 | 4,500.00 | 4,700.00 | 4,700.00 | 26,100 |
| 2023-03-14 | 4,600.00 | 4,700.00 | 4,500.00 | 4,500.00 | 4,500.00 | 27,600 |
| 2023-03-13 | 4,600.00 | 4,700.00 | 4,500.00 | 4,700.00 | 4,700.00 | 60,800 |
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.