Song Hong Aluminum JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-21 | 5,500.00 | 5,600.00 | 4,900.00 | 5,300.00 | 5,300.00 | 87,800 |
| 2022-06-20 | 6,200.00 | 6,200.00 | 5,400.00 | 5,400.00 | 5,400.00 | 64,000 |
| 2022-06-17 | 6,500.00 | 6,500.00 | 5,900.00 | 6,000.00 | 6,000.00 | 84,900 |
| 2022-06-16 | 6,700.00 | 6,900.00 | 6,500.00 | 6,500.00 | 6,500.00 | 32,800 |
| 2022-06-15 | 7,300.00 | 7,300.00 | 6,400.00 | 6,400.00 | 6,400.00 | 146,800 |
| 2022-06-14 | 7,200.00 | 7,500.00 | 6,600.00 | 7,100.00 | 7,100.00 | 94,500 |
| 2022-06-13 | 7,800.00 | 7,900.00 | 7,200.00 | 7,200.00 | 7,200.00 | 63,900 |
| 2022-06-10 | 8,200.00 | 8,400.00 | 7,900.00 | 7,900.00 | 7,900.00 | 56,912 |
| 2022-06-09 | 8,200.00 | 8,600.00 | 8,000.00 | 8,200.00 | 8,200.00 | 122,020 |
| 2022-06-08 | 7,800.00 | 8,200.00 | 7,800.00 | 7,900.00 | 7,900.00 | 42,500 |
| 2022-06-07 | 8,000.00 | 8,100.00 | 7,600.00 | 7,800.00 | 7,800.00 | 28,350 |
| 2022-06-06 | 8,100.00 | 8,300.00 | 8,000.00 | 8,100.00 | 8,100.00 | 29,400 |
| 2022-06-03 | 8,400.00 | 8,400.00 | 8,000.00 | 8,300.00 | 8,300.00 | 80,008 |
| 2022-06-02 | 8,600.00 | 8,800.00 | 8,300.00 | 8,400.00 | 8,400.00 | 68,000 |
| 2022-06-01 | 8,700.00 | 8,700.00 | 8,400.00 | 8,600.00 | 8,600.00 | 89,300 |
| 2022-05-31 | 9,100.00 | 9,300.00 | 8,500.00 | 8,500.00 | 8,500.00 | 99,500 |
| 2022-05-30 | 8,200.00 | 8,900.00 | 8,000.00 | 8,900.00 | 8,900.00 | 102,876 |
| 2022-05-27 | 8,000.00 | 8,300.00 | 8,000.00 | 8,100.00 | 8,100.00 | 132,200 |
| 2022-05-26 | 8,100.00 | 8,100.00 | 7,800.00 | 8,000.00 | 8,000.00 | 84,900 |
| 2022-05-25 | 7,800.00 | 7,900.00 | 7,500.00 | 7,900.00 | 7,900.00 | 143,600 |
| 2022-05-24 | 8,000.00 | 8,000.00 | 7,500.00 | 7,600.00 | 7,600.00 | 33,300 |
| 2022-05-23 | 7,900.00 | 8,100.00 | 7,700.00 | 7,900.00 | 7,900.00 | 37,224 |
| 2022-05-20 | 8,000.00 | 8,100.00 | 7,700.00 | 8,000.00 | 8,000.00 | 89,300 |
| 2022-05-19 | 7,600.00 | 7,900.00 | 7,500.00 | 7,900.00 | 7,900.00 | 74,905 |
| 2022-05-18 | 8,000.00 | 8,200.00 | 7,900.00 | 8,000.00 | 8,000.00 | 58,811 |
| 2022-05-17 | 7,400.00 | 8,000.00 | 7,200.00 | 8,000.00 | 8,000.00 | 64,300 |
| 2022-05-16 | 7,400.00 | 7,800.00 | 7,400.00 | 7,400.00 | 7,400.00 | 74,814 |
| 2022-05-13 | 7,800.00 | 7,900.00 | 7,100.00 | 7,400.00 | 7,400.00 | 92,300 |
| 2022-05-12 | 8,000.00 | 8,400.00 | 7,600.00 | 7,800.00 | 7,800.00 | 62,300 |
| 2022-05-11 | 8,000.00 | 8,500.00 | 8,000.00 | 8,400.00 | 8,400.00 | 56,304 |
| 2022-05-10 | 8,200.00 | 8,200.00 | 7,400.00 | 8,200.00 | 8,200.00 | 81,300 |
| 2022-05-09 | 8,700.00 | 9,100.00 | 8,200.00 | 8,200.00 | 8,200.00 | 143,500 |
| 2022-05-06 | 9,500.00 | 9,500.00 | 9,000.00 | 9,100.00 | 9,100.00 | 87,576 |
| 2022-05-05 | 9,300.00 | 9,700.00 | 8,900.00 | 9,500.00 | 9,500.00 | 97,258 |
| 2022-05-04 | 9,600.00 | 9,800.00 | 9,300.00 | 9,300.00 | 9,300.00 | 89,913 |
| 2022-04-29 | 9,700.00 | 9,800.00 | 9,400.00 | 9,800.00 | 9,800.00 | 88,110 |
| 2022-04-28 | 9,600.00 | 9,900.00 | 9,500.00 | 9,700.00 | 9,700.00 | 153,000 |
| 2022-04-27 | 9,200.00 | 9,500.00 | 8,800.00 | 9,500.00 | 9,500.00 | 151,500 |
| 2022-04-26 | 9,000.00 | 9,300.00 | 8,600.00 | 9,200.00 | 9,200.00 | 275,100 |
| 2022-04-25 | 9,300.00 | 10,000.00 | 9,000.00 | 9,100.00 | 9,100.00 | 69,715 |
| 2022-04-22 | 8,800.00 | 9,400.00 | 8,800.00 | 9,300.00 | 9,300.00 | 203,000 |
| 2022-04-21 | 9,500.00 | 9,500.00 | 8,600.00 | 8,600.00 | 8,600.00 | 346,700 |
| 2022-04-20 | 9,600.00 | 10,300.00 | 9,500.00 | 9,500.00 | 9,500.00 | 156,000 |
| 2022-04-19 | 10,500.00 | 11,200.00 | 9,900.00 | 9,900.00 | 9,900.00 | 168,200 |
| 2022-04-18 | 11,700.00 | 11,900.00 | 10,600.00 | 10,600.00 | 10,600.00 | 212,900 |
| 2022-04-15 | 11,900.00 | 12,100.00 | 11,400.00 | 11,700.00 | 11,700.00 | 119,700 |
| 2022-04-14 | 11,800.00 | 12,200.00 | 11,700.00 | 11,900.00 | 11,900.00 | 137,740 |
| 2022-04-13 | 10,800.00 | 11,900.00 | 10,500.00 | 11,800.00 | 11,800.00 | 184,300 |
| 2022-04-12 | 12,600.00 | 12,900.00 | 11,500.00 | 11,500.00 | 11,500.00 | 254,000 |
| 2022-04-08 | 13,600.00 | 13,900.00 | 12,700.00 | 12,700.00 | 12,700.00 | 235,900 |
| 2022-04-07 | 14,100.00 | 14,300.00 | 13,600.00 | 13,600.00 | 13,600.00 | 111,000 |
| 2022-04-06 | 13,900.00 | 14,400.00 | 13,400.00 | 14,100.00 | 14,100.00 | 189,200 |
| 2022-04-05 | 14,100.00 | 14,200.00 | 13,800.00 | 13,900.00 | 13,900.00 | 83,200 |
| 2022-04-04 | 13,800.00 | 14,400.00 | 13,800.00 | 14,100.00 | 14,100.00 | 155,857 |
| 2022-04-01 | 14,200.00 | 14,200.00 | 13,400.00 | 13,800.00 | 13,800.00 | 369,300 |
| 2022-03-31 | 14,500.00 | 14,900.00 | 14,100.00 | 14,200.00 | 14,200.00 | 183,100 |
| 2022-03-30 | 15,500.00 | 15,500.00 | 14,200.00 | 14,300.00 | 14,300.00 | 499,342 |
| 2022-03-29 | 15,500.00 | 15,600.00 | 15,200.00 | 15,500.00 | 15,500.00 | 164,100 |
| 2022-03-28 | 16,000.00 | 16,000.00 | 15,000.00 | 15,500.00 | 15,500.00 | 227,800 |
| 2022-03-25 | 16,100.00 | 16,400.00 | 15,700.00 | 16,000.00 | 16,000.00 | 230,800 |
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.