Song Hong Aluminum JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-15 | 9,200.00 | 9,200.00 | 8,400.00 | 8,500.00 | 8,500.00 | 160,530 |
| 2022-09-14 | 8,000.00 | 8,900.00 | 8,000.00 | 8,700.00 | 8,700.00 | 331,840 |
| 2022-09-13 | 9,000.00 | 9,000.00 | 8,300.00 | 8,500.00 | 8,500.00 | 302,810 |
| 2022-09-12 | 9,300.00 | 9,500.00 | 8,600.00 | 9,100.00 | 9,100.00 | 428,690 |
| 2022-09-09 | 7,700.00 | 8,800.00 | 7,700.00 | 8,800.00 | 8,800.00 | 433,000 |
| 2022-09-08 | 9,000.00 | 9,000.00 | 8,000.00 | 8,000.00 | 8,000.00 | 430,810 |
| 2022-09-07 | 8,800.00 | 8,800.00 | 8,500.00 | 8,800.00 | 8,800.00 | 997,200 |
| 2022-09-06 | 7,600.00 | 8,000.00 | 7,600.00 | 8,000.00 | 8,000.00 | 347,700 |
| 2022-09-05 | 6,800.00 | 7,300.00 | 6,700.00 | 7,300.00 | 7,300.00 | 437,810 |
| 2022-08-31 | 6,500.00 | 6,800.00 | 6,500.00 | 6,700.00 | 6,700.00 | 146,500 |
| 2022-08-30 | 6,500.00 | 6,700.00 | 6,400.00 | 6,500.00 | 6,500.00 | 75,900 |
| 2022-08-29 | 6,400.00 | 6,500.00 | 6,100.00 | 6,500.00 | 6,500.00 | 75,400 |
| 2022-08-26 | 6,700.00 | 6,700.00 | 6,500.00 | 6,600.00 | 6,600.00 | 68,300 |
| 2022-08-25 | 6,700.00 | 6,800.00 | 6,700.00 | 6,800.00 | 6,800.00 | 51,810 |
| 2022-08-24 | 6,600.00 | 6,700.00 | 6,500.00 | 6,600.00 | 6,600.00 | 58,100 |
| 2022-08-23 | 6,400.00 | 6,500.00 | 6,300.00 | 6,500.00 | 6,500.00 | 54,600 |
| 2022-08-22 | 6,500.00 | 6,600.00 | 6,400.00 | 6,500.00 | 6,500.00 | 38,500 |
| 2022-08-19 | 6,700.00 | 6,800.00 | 6,400.00 | 6,500.00 | 6,500.00 | 58,300 |
| 2022-08-18 | 6,500.00 | 6,700.00 | 6,400.00 | 6,700.00 | 6,700.00 | 75,800 |
| 2022-08-17 | 6,800.00 | 6,800.00 | 6,500.00 | 6,600.00 | 6,600.00 | 60,100 |
| 2022-08-16 | 6,900.00 | 6,900.00 | 6,600.00 | 6,700.00 | 6,700.00 | 59,300 |
| 2022-08-15 | 7,200.00 | 7,200.00 | 6,800.00 | 6,800.00 | 6,800.00 | 71,700 |
| 2022-08-12 | 6,900.00 | 7,100.00 | 6,700.00 | 7,100.00 | 7,100.00 | 69,800 |
| 2022-08-11 | 7,300.00 | 7,300.00 | 6,800.00 | 6,900.00 | 6,900.00 | 107,700 |
| 2022-08-10 | 7,000.00 | 7,400.00 | 6,900.00 | 7,200.00 | 7,200.00 | 164,000 |
| 2022-08-09 | 6,700.00 | 7,000.00 | 6,600.00 | 6,900.00 | 6,900.00 | 167,800 |
| 2022-08-08 | 6,400.00 | 6,700.00 | 6,300.00 | 6,700.00 | 6,700.00 | 104,400 |
| 2022-08-05 | 6,600.00 | 6,600.00 | 6,300.00 | 6,400.00 | 6,400.00 | 54,800 |
| 2022-08-04 | 6,700.00 | 6,800.00 | 6,400.00 | 6,500.00 | 6,500.00 | 62,600 |
| 2022-08-03 | 6,200.00 | 6,800.00 | 6,100.00 | 6,700.00 | 6,700.00 | 240,400 |
| 2022-08-02 | 6,000.00 | 6,300.00 | 6,000.00 | 6,200.00 | 6,200.00 | 79,100 |
| 2022-08-01 | 5,900.00 | 6,000.00 | 5,800.00 | 6,000.00 | 6,000.00 | 43,100 |
| 2022-07-29 | 5,900.00 | 6,000.00 | 5,800.00 | 5,900.00 | 5,900.00 | 20,000 |
| 2022-07-28 | 5,800.00 | 6,100.00 | 5,800.00 | 5,900.00 | 5,900.00 | 43,500 |
| 2022-07-27 | 5,800.00 | 5,900.00 | 5,700.00 | 5,800.00 | 5,800.00 | 42,600 |
| 2022-07-26 | 6,000.00 | 6,100.00 | 5,700.00 | 5,700.00 | 5,700.00 | 52,300 |
| 2022-07-25 | 6,000.00 | 6,000.00 | 5,800.00 | 6,000.00 | 6,000.00 | 24,800 |
| 2022-07-22 | 6,100.00 | 6,300.00 | 6,000.00 | 6,100.00 | 6,100.00 | 58,500 |
| 2022-07-21 | 6,300.00 | 6,300.00 | 6,100.00 | 6,200.00 | 6,200.00 | 40,300 |
| 2022-07-20 | 6,100.00 | 6,400.00 | 6,100.00 | 6,300.00 | 6,300.00 | 113,700 |
| 2022-07-19 | 6,200.00 | 6,200.00 | 6,000.00 | 6,100.00 | 6,100.00 | 49,500 |
| 2022-07-18 | 6,000.00 | 6,300.00 | 6,000.00 | 6,200.00 | 6,200.00 | 58,800 |
| 2022-07-15 | 5,900.00 | 6,100.00 | 5,900.00 | 6,100.00 | 6,100.00 | 91,100 |
| 2022-07-14 | 5,900.00 | 5,900.00 | 5,600.00 | 5,900.00 | 5,900.00 | 29,900 |
| 2022-07-13 | 5,900.00 | 6,000.00 | 5,600.00 | 5,900.00 | 5,900.00 | 42,900 |
| 2022-07-12 | 5,700.00 | 5,900.00 | 5,300.00 | 5,900.00 | 5,900.00 | 41,900 |
| 2022-07-11 | 5,600.00 | 5,700.00 | 5,500.00 | 5,700.00 | 5,700.00 | 54,000 |
| 2022-07-08 | 6,000.00 | 6,000.00 | 5,600.00 | 5,800.00 | 5,800.00 | 36,600 |
| 2022-07-07 | 5,700.00 | 5,700.00 | 5,200.00 | 5,500.00 | 5,500.00 | 56,700 |
| 2022-07-06 | 5,700.00 | 5,900.00 | 5,500.00 | 5,700.00 | 5,700.00 | 42,806 |
| 2022-07-05 | 6,000.00 | 6,100.00 | 5,800.00 | 5,800.00 | 5,800.00 | 36,000 |
| 2022-07-04 | 5,900.00 | 6,100.00 | 5,900.00 | 6,000.00 | 6,000.00 | 15,000 |
| 2022-07-01 | 5,900.00 | 5,900.00 | 5,600.00 | 5,900.00 | 5,900.00 | 53,600 |
| 2022-06-30 | 6,100.00 | 6,200.00 | 5,800.00 | 5,900.00 | 5,900.00 | 50,300 |
| 2022-06-29 | 6,300.00 | 6,300.00 | 6,000.00 | 6,100.00 | 6,100.00 | 31,000 |
| 2022-06-28 | 6,000.00 | 6,300.00 | 6,000.00 | 6,200.00 | 6,200.00 | 45,100 |
| 2022-06-27 | 5,900.00 | 6,400.00 | 5,400.00 | 6,100.00 | 6,100.00 | 23,800 |
| 2022-06-24 | 5,900.00 | 6,100.00 | 5,600.00 | 5,900.00 | 5,900.00 | 51,200 |
| 2022-06-23 | 6,000.00 | 6,000.00 | 5,700.00 | 5,900.00 | 5,900.00 | 27,300 |
| 2022-06-22 | 5,600.00 | 5,800.00 | 5,400.00 | 5,700.00 | 5,700.00 | 63,700 |
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.