Song Hong Aluminum JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-08 | 4,100.00 | 4,400.00 | 4,100.00 | 4,300.00 | 4,300.00 | 66,400 |
| 2022-12-07 | 4,400.00 | 4,600.00 | 4,100.00 | 4,100.00 | 4,100.00 | 81,300 |
| 2022-12-06 | 5,000.00 | 5,000.00 | 4,500.00 | 4,500.00 | 4,500.00 | 140,320 |
| 2022-12-05 | 4,800.00 | 5,000.00 | 4,800.00 | 5,000.00 | 5,000.00 | 102,700 |
| 2022-12-02 | 4,900.00 | 4,900.00 | 4,500.00 | 4,800.00 | 4,800.00 | 83,930 |
| 2022-12-01 | 4,900.00 | 5,100.00 | 4,800.00 | 4,900.00 | 4,900.00 | 163,320 |
| 2022-11-30 | 4,700.00 | 4,800.00 | 4,600.00 | 4,800.00 | 4,800.00 | 234,300 |
| 2022-11-29 | 4,900.00 | 4,900.00 | 4,300.00 | 4,700.00 | 4,700.00 | 90,500 |
| 2022-11-28 | 4,100.00 | 4,500.00 | 4,100.00 | 4,500.00 | 4,500.00 | 112,500 |
| 2022-11-25 | 4,000.00 | 4,100.00 | 3,900.00 | 4,100.00 | 4,100.00 | 44,900 |
| 2022-11-24 | 3,800.00 | 4,100.00 | 3,800.00 | 3,900.00 | 3,900.00 | 81,800 |
| 2022-11-23 | 3,900.00 | 4,200.00 | 3,800.00 | 4,100.00 | 4,100.00 | 103,060 |
| 2022-11-22 | 4,500.00 | 4,500.00 | 3,800.00 | 4,100.00 | 4,100.00 | 208,140 |
| 2022-11-21 | 4,000.00 | 4,200.00 | 4,000.00 | 4,200.00 | 4,200.00 | 63,410 |
| 2022-11-18 | 3,700.00 | 3,900.00 | 3,700.00 | 3,900.00 | 3,900.00 | 124,900 |
| 2022-11-17 | 3,500.00 | 3,600.00 | 3,400.00 | 3,600.00 | 3,600.00 | 127,700 |
| 2022-11-16 | 2,900.00 | 3,300.00 | 2,700.00 | 3,300.00 | 3,300.00 | 140,950 |
| 2022-11-15 | 3,100.00 | 3,300.00 | 3,000.00 | 3,000.00 | 3,000.00 | 116,000 |
| 2022-11-14 | 3,600.00 | 3,600.00 | 3,300.00 | 3,300.00 | 3,300.00 | 34,000 |
| 2022-11-11 | 3,900.00 | 3,900.00 | 3,600.00 | 3,600.00 | 3,600.00 | 91,300 |
| 2022-11-10 | 4,200.00 | 4,200.00 | 3,900.00 | 3,900.00 | 3,900.00 | 67,410 |
| 2022-11-09 | 4,500.00 | 4,500.00 | 4,200.00 | 4,300.00 | 4,300.00 | 37,050 |
| 2022-11-08 | 4,200.00 | 4,400.00 | 4,100.00 | 4,300.00 | 4,300.00 | 33,150 |
| 2022-11-07 | 4,700.00 | 4,700.00 | 4,400.00 | 4,400.00 | 4,400.00 | 42,200 |
| 2022-11-04 | 4,700.00 | 4,800.00 | 4,600.00 | 4,800.00 | 4,800.00 | 51,700 |
| 2022-11-03 | 4,900.00 | 4,900.00 | 4,700.00 | 4,900.00 | 4,900.00 | 45,900 |
| 2022-11-02 | 4,900.00 | 5,000.00 | 4,800.00 | 5,000.00 | 5,000.00 | 36,600 |
| 2022-11-01 | 5,100.00 | 5,100.00 | 4,700.00 | 4,900.00 | 4,900.00 | 51,700 |
| 2022-10-31 | 5,100.00 | 5,100.00 | 4,800.00 | 5,000.00 | 5,000.00 | 52,000 |
| 2022-10-28 | 5,300.00 | 5,400.00 | 5,200.00 | 5,200.00 | 5,200.00 | 37,620 |
| 2022-10-27 | 4,900.00 | 5,100.00 | 4,800.00 | 5,100.00 | 5,100.00 | 111,050 |
| 2022-10-26 | 5,200.00 | 5,200.00 | 4,600.00 | 4,700.00 | 4,700.00 | 37,040 |
| 2022-10-25 | 5,000.00 | 5,200.00 | 4,600.00 | 5,000.00 | 5,000.00 | 65,100 |
| 2022-10-24 | 5,400.00 | 5,600.00 | 5,000.00 | 5,000.00 | 5,000.00 | 73,310 |
| 2022-10-21 | 5,600.00 | 5,700.00 | 5,200.00 | 5,400.00 | 5,400.00 | 83,600 |
| 2022-10-20 | 5,800.00 | 5,800.00 | 5,600.00 | 5,700.00 | 5,700.00 | 43,200 |
| 2022-10-19 | 5,800.00 | 5,900.00 | 5,700.00 | 5,800.00 | 5,800.00 | 99,900 |
| 2022-10-18 | 5,600.00 | 6,000.00 | 5,600.00 | 5,800.00 | 5,800.00 | 81,400 |
| 2022-10-17 | 5,800.00 | 5,800.00 | 5,600.00 | 5,700.00 | 5,700.00 | 31,200 |
| 2022-10-14 | 6,100.00 | 6,100.00 | 5,500.00 | 5,700.00 | 5,700.00 | 120,050 |
| 2022-10-13 | 5,800.00 | 6,000.00 | 5,600.00 | 5,800.00 | 5,800.00 | 99,500 |
| 2022-10-12 | 5,600.00 | 5,800.00 | 5,500.00 | 5,700.00 | 5,700.00 | 64,020 |
| 2022-10-11 | 6,000.00 | 6,000.00 | 5,400.00 | 5,500.00 | 5,500.00 | 184,200 |
| 2022-10-10 | 5,700.00 | 6,000.00 | 5,700.00 | 6,000.00 | 6,000.00 | 56,760 |
| 2022-10-07 | 6,100.00 | 6,100.00 | 5,500.00 | 5,700.00 | 5,700.00 | 124,700 |
| 2022-10-06 | 6,600.00 | 6,600.00 | 6,000.00 | 6,100.00 | 6,100.00 | 101,200 |
| 2022-10-05 | 6,300.00 | 6,600.00 | 6,300.00 | 6,600.00 | 6,600.00 | 53,470 |
| 2022-10-04 | 6,500.00 | 6,700.00 | 6,000.00 | 6,100.00 | 6,100.00 | 94,700 |
| 2022-10-03 | 6,500.00 | 6,700.00 | 6,000.00 | 6,100.00 | 6,100.00 | 54,900 |
| 2022-09-30 | 6,800.00 | 6,900.00 | 6,300.00 | 6,400.00 | 6,400.00 | 143,500 |
| 2022-09-29 | 7,300.00 | 7,400.00 | 6,800.00 | 6,800.00 | 6,800.00 | 85,420 |
| 2022-09-28 | 7,000.00 | 7,400.00 | 6,900.00 | 7,100.00 | 7,100.00 | 172,620 |
| 2022-09-27 | 6,300.00 | 6,900.00 | 6,300.00 | 6,900.00 | 6,900.00 | 147,100 |
| 2022-09-26 | 7,000.00 | 7,000.00 | 6,300.00 | 6,300.00 | 6,300.00 | 130,900 |
| 2022-09-23 | 7,200.00 | 7,400.00 | 6,900.00 | 6,900.00 | 6,900.00 | 139,600 |
| 2022-09-22 | 7,000.00 | 7,400.00 | 7,000.00 | 7,200.00 | 7,200.00 | 155,000 |
| 2022-09-21 | 7,500.00 | 7,500.00 | 7,000.00 | 7,300.00 | 7,300.00 | 85,700 |
| 2022-09-20 | 7,500.00 | 8,000.00 | 7,000.00 | 7,500.00 | 7,500.00 | 121,200 |
| 2022-09-19 | 8,400.00 | 8,400.00 | 7,500.00 | 7,500.00 | 7,500.00 | 489,600 |
| 2022-09-16 | 8,500.00 | 8,600.00 | 8,300.00 | 8,300.00 | 8,300.00 | 146,910 |
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.