Song Hong Aluminum JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-10 | 4,600.00 | 4,600.00 | 4,500.00 | 4,600.00 | 4,600.00 | 29,000 |
| 2023-03-09 | 4,600.00 | 4,700.00 | 4,500.00 | 4,700.00 | 4,700.00 | 27,000 |
| 2023-03-08 | 4,500.00 | 4,600.00 | 4,500.00 | 4,600.00 | 4,600.00 | 17,400 |
| 2023-03-07 | 4,600.00 | 4,700.00 | 4,500.00 | 4,700.00 | 4,700.00 | 17,300 |
| 2023-03-06 | 4,600.00 | 4,800.00 | 4,400.00 | 4,600.00 | 4,600.00 | 40,050 |
| 2023-03-03 | 4,800.00 | 4,800.00 | 4,600.00 | 4,600.00 | 4,600.00 | 28,000 |
| 2023-03-02 | 4,900.00 | 4,900.00 | 4,600.00 | 4,800.00 | 4,800.00 | 32,300 |
| 2023-03-01 | 4,700.00 | 4,800.00 | 4,500.00 | 4,800.00 | 4,800.00 | 82,400 |
| 2023-02-28 | 4,500.00 | 4,600.00 | 4,400.00 | 4,500.00 | 4,500.00 | 16,300 |
| 2023-02-27 | 4,800.00 | 4,800.00 | 4,400.00 | 4,500.00 | 4,500.00 | 82,490 |
| 2023-02-24 | 5,000.00 | 5,000.00 | 4,600.00 | 4,600.00 | 4,600.00 | 87,600 |
| 2023-02-23 | 5,000.00 | 5,000.00 | 4,600.00 | 4,800.00 | 4,800.00 | 86,200 |
| 2023-02-22 | 5,100.00 | 5,200.00 | 4,800.00 | 4,800.00 | 4,800.00 | 207,000 |
| 2023-02-21 | 4,900.00 | 5,100.00 | 4,900.00 | 5,100.00 | 5,100.00 | 259,390 |
| 2023-02-20 | 4,500.00 | 4,700.00 | 4,400.00 | 4,700.00 | 4,700.00 | 185,300 |
| 2023-02-17 | 4,600.00 | 4,600.00 | 4,400.00 | 4,400.00 | 4,400.00 | 27,050 |
| 2023-02-16 | 4,500.00 | 4,600.00 | 4,400.00 | 4,500.00 | 4,500.00 | 76,800 |
| 2023-02-15 | 4,400.00 | 4,700.00 | 4,400.00 | 4,600.00 | 4,600.00 | 25,000 |
| 2023-02-14 | 4,500.00 | 4,600.00 | 4,400.00 | 4,600.00 | 4,600.00 | 42,700 |
| 2023-02-13 | 4,400.00 | 4,500.00 | 4,300.00 | 4,500.00 | 4,500.00 | 52,000 |
| 2023-02-10 | 4,600.00 | 4,600.00 | 4,500.00 | 4,600.00 | 4,600.00 | 13,260 |
| 2023-02-09 | 4,600.00 | 4,600.00 | 4,400.00 | 4,600.00 | 4,600.00 | 20,800 |
| 2023-02-08 | 4,600.00 | 4,700.00 | 4,500.00 | 4,500.00 | 4,500.00 | 40,200 |
| 2023-02-07 | 4,500.00 | 4,600.00 | 4,400.00 | 4,600.00 | 4,600.00 | 47,600 |
| 2023-02-06 | 4,700.00 | 4,700.00 | 4,500.00 | 4,600.00 | 4,600.00 | 22,900 |
| 2023-02-03 | 4,600.00 | 4,700.00 | 4,500.00 | 4,700.00 | 4,700.00 | 53,870 |
| 2023-02-02 | 4,600.00 | 4,700.00 | 4,300.00 | 4,600.00 | 4,600.00 | 68,630 |
| 2023-02-01 | 4,800.00 | 5,000.00 | 4,400.00 | 4,400.00 | 4,400.00 | 148,420 |
| 2023-01-31 | 4,800.00 | 4,900.00 | 4,700.00 | 4,800.00 | 4,800.00 | 50,400 |
| 2023-01-30 | 4,700.00 | 4,900.00 | 4,500.00 | 4,800.00 | 4,800.00 | 195,000 |
| 2023-01-27 | 4,600.00 | 4,800.00 | 4,400.00 | 4,600.00 | 4,600.00 | 38,400 |
| 2023-01-19 | 4,600.00 | 4,600.00 | 4,300.00 | 4,600.00 | 4,600.00 | 58,700 |
| 2023-01-18 | 4,400.00 | 4,600.00 | 4,400.00 | 4,500.00 | 4,500.00 | 62,800 |
| 2023-01-17 | 4,400.00 | 4,500.00 | 4,300.00 | 4,400.00 | 4,400.00 | 51,900 |
| 2023-01-16 | 4,400.00 | 4,400.00 | 4,200.00 | 4,300.00 | 4,300.00 | 5,200 |
| 2023-01-13 | 4,300.00 | 4,400.00 | 4,300.00 | 4,300.00 | 4,300.00 | 20,800 |
| 2023-01-12 | 4,400.00 | 4,500.00 | 4,200.00 | 4,300.00 | 4,300.00 | 34,010 |
| 2023-01-11 | 4,400.00 | 4,500.00 | 4,300.00 | 4,300.00 | 4,300.00 | 48,200 |
| 2023-01-10 | 4,300.00 | 4,400.00 | 4,200.00 | 4,300.00 | 4,300.00 | 24,700 |
| 2023-01-09 | 4,500.00 | 4,500.00 | 4,300.00 | 4,400.00 | 4,400.00 | 12,900 |
| 2023-01-06 | 4,500.00 | 4,500.00 | 4,300.00 | 4,400.00 | 4,400.00 | 36,100 |
| 2023-01-05 | 4,500.00 | 4,500.00 | 4,300.00 | 4,400.00 | 4,400.00 | 28,700 |
| 2023-01-04 | 4,400.00 | 4,500.00 | 4,300.00 | 4,400.00 | 4,400.00 | 74,300 |
| 2023-01-03 | 4,200.00 | 4,500.00 | 4,000.00 | 4,500.00 | 4,500.00 | 43,200 |
| 2022-12-30 | 4,400.00 | 4,400.00 | 4,200.00 | 4,200.00 | 4,200.00 | 43,300 |
| 2022-12-29 | 4,900.00 | 4,900.00 | 4,400.00 | 4,500.00 | 4,500.00 | 53,800 |
| 2022-12-28 | 4,500.00 | 4,500.00 | 4,500.00 | 4,500.00 | 4,500.00 | 99,310 |
| 2022-12-27 | 4,100.00 | 4,100.00 | 4,100.00 | 4,100.00 | 4,100.00 | 53,200 |
| 2022-12-26 | 4,100.00 | 4,100.00 | 3,800.00 | 3,800.00 | 3,800.00 | 52,030 |
| 2022-12-23 | 4,200.00 | 4,300.00 | 4,100.00 | 4,100.00 | 4,100.00 | 16,300 |
| 2022-12-22 | 4,300.00 | 4,300.00 | 4,100.00 | 4,200.00 | 4,200.00 | 39,800 |
| 2022-12-21 | 4,600.00 | 4,600.00 | 4,100.00 | 4,300.00 | 4,300.00 | 58,400 |
| 2022-12-20 | 4,800.00 | 4,800.00 | 4,300.00 | 4,400.00 | 4,400.00 | 131,400 |
| 2022-12-19 | 4,800.00 | 5,000.00 | 4,600.00 | 4,700.00 | 4,700.00 | 62,230 |
| 2022-12-16 | 4,400.00 | 4,900.00 | 4,400.00 | 4,800.00 | 4,800.00 | 209,600 |
| 2022-12-15 | 4,400.00 | 4,500.00 | 4,400.00 | 4,500.00 | 4,500.00 | 36,300 |
| 2022-12-14 | 4,200.00 | 4,500.00 | 4,100.00 | 4,400.00 | 4,400.00 | 104,430 |
| 2022-12-13 | 4,200.00 | 4,200.00 | 3,900.00 | 4,100.00 | 4,100.00 | 50,630 |
| 2022-12-12 | 4,400.00 | 4,400.00 | 4,200.00 | 4,200.00 | 4,200.00 | 16,200 |
| 2022-12-09 | 4,400.00 | 4,400.00 | 4,000.00 | 4,200.00 | 4,200.00 | 63,000 |
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.