Song Hong Aluminum JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-24 | 15,600.00 | 16,400.00 | 15,600.00 | 16,200.00 | 16,200.00 | 498,140 |
| 2022-03-23 | 15,800.00 | 16,000.00 | 15,400.00 | 15,500.00 | 15,500.00 | 325,010 |
| 2022-03-22 | 15,300.00 | 15,700.00 | 15,000.00 | 15,700.00 | 15,700.00 | 332,900 |
| 2022-03-21 | 15,600.00 | 15,800.00 | 15,100.00 | 15,100.00 | 15,100.00 | 200,100 |
| 2022-03-18 | 15,300.00 | 15,900.00 | 14,900.00 | 15,500.00 | 15,500.00 | 304,000 |
| 2022-03-17 | 15,000.00 | 16,000.00 | 15,000.00 | 15,300.00 | 15,300.00 | 255,000 |
| 2022-03-16 | 15,000.00 | 15,400.00 | 14,600.00 | 15,000.00 | 15,000.00 | 281,154 |
| 2022-03-15 | 15,500.00 | 15,500.00 | 14,500.00 | 15,000.00 | 15,000.00 | 436,110 |
| 2022-03-14 | 16,800.00 | 17,000.00 | 15,500.00 | 15,900.00 | 15,900.00 | 372,000 |
| 2022-03-11 | 17,400.00 | 18,000.00 | 16,500.00 | 17,000.00 | 17,000.00 | 311,320 |
| 2022-03-10 | 16,900.00 | 18,500.00 | 16,000.00 | 17,600.00 | 17,600.00 | 854,407 |
| 2022-03-09 | 16,800.00 | 16,900.00 | 15,600.00 | 16,900.00 | 16,900.00 | 905,047 |
| 2022-03-08 | 18,400.00 | 18,400.00 | 16,800.00 | 17,100.00 | 17,100.00 | 736,243 |
| 2022-03-07 | 18,700.00 | 18,700.00 | 17,900.00 | 18,500.00 | 18,500.00 | 599,000 |
| 2022-03-04 | 18,200.00 | 18,500.00 | 17,700.00 | 17,900.00 | 17,900.00 | 901,169 |
| 2022-03-03 | 17,300.00 | 18,000.00 | 17,200.00 | 17,800.00 | 17,800.00 | 711,400 |
| 2022-03-02 | 16,900.00 | 17,400.00 | 16,400.00 | 17,200.00 | 17,200.00 | 607,104 |
| 2022-03-01 | 18,200.00 | 18,300.00 | 16,600.00 | 16,600.00 | 16,600.00 | 740,935 |
| 2022-02-28 | 16,800.00 | 16,900.00 | 16,100.00 | 16,900.00 | 16,900.00 | 1,547,242 |
| 2022-02-25 | 14,000.00 | 15,400.00 | 14,000.00 | 15,400.00 | 15,400.00 | 570,279 |
| 2022-02-24 | 14,900.00 | 14,900.00 | 13,300.00 | 14,000.00 | 14,000.00 | 449,700 |
| 2022-02-23 | 14,300.00 | 14,700.00 | 14,200.00 | 14,700.00 | 14,700.00 | 376,234 |
| 2022-02-22 | 14,500.00 | 15,000.00 | 13,600.00 | 14,100.00 | 14,100.00 | 361,817 |
| 2022-02-21 | 14,500.00 | 14,500.00 | 13,800.00 | 13,900.00 | 13,900.00 | 229,264 |
| 2022-02-18 | 13,500.00 | 14,500.00 | 13,500.00 | 14,200.00 | 14,200.00 | 525,710 |
| 2022-02-17 | 13,600.00 | 14,000.00 | 13,400.00 | 13,400.00 | 13,400.00 | 75,310 |
| 2022-02-16 | 13,800.00 | 14,400.00 | 13,300.00 | 13,500.00 | 13,500.00 | 111,800 |
| 2022-02-15 | 12,900.00 | 13,900.00 | 12,300.00 | 13,800.00 | 13,800.00 | 300,144 |
| 2022-02-14 | 13,500.00 | 13,500.00 | 12,700.00 | 12,700.00 | 12,700.00 | 256,792 |
| 2022-02-11 | 13,800.00 | 14,100.00 | 13,400.00 | 13,900.00 | 13,900.00 | 334,326 |
| 2022-02-10 | 13,600.00 | 13,800.00 | 12,900.00 | 13,400.00 | 13,400.00 | 537,891 |
| 2022-02-09 | 11,700.00 | 12,600.00 | 11,700.00 | 12,600.00 | 12,600.00 | 197,910 |
| 2022-02-08 | 10,800.00 | 11,500.00 | 10,500.00 | 11,500.00 | 11,500.00 | 198,048 |
| 2022-02-07 | 10,500.00 | 11,000.00 | 10,500.00 | 10,500.00 | 10,500.00 | 43,601 |
| 2022-01-28 | 9,300.00 | 10,000.00 | 9,200.00 | 10,000.00 | 10,000.00 | 36,419 |
| 2022-01-27 | 10,100.00 | 10,100.00 | 9,300.00 | 9,900.00 | 9,900.00 | 50,372 |
| 2022-01-26 | 10,600.00 | 10,600.00 | 9,900.00 | 10,200.00 | 10,200.00 | 45,200 |
| 2022-01-25 | 10,100.00 | 10,300.00 | 9,900.00 | 10,200.00 | 10,200.00 | 43,800 |
| 2022-01-24 | 11,200.00 | 11,200.00 | 10,100.00 | 10,100.00 | 10,100.00 | 175,109 |
| 2022-01-21 | 11,000.00 | 11,300.00 | 10,900.00 | 11,200.00 | 11,200.00 | 78,604 |
| 2022-01-20 | 10,400.00 | 11,100.00 | 10,400.00 | 11,000.00 | 11,000.00 | 66,601 |
| 2022-01-19 | 10,200.00 | 11,000.00 | 10,000.00 | 10,400.00 | 10,400.00 | 119,200 |
| 2022-01-18 | 11,500.00 | 11,500.00 | 10,400.00 | 10,400.00 | 10,400.00 | 195,200 |
| 2022-01-17 | 12,700.00 | 12,800.00 | 11,500.00 | 11,500.00 | 11,500.00 | 178,302 |
| 2022-01-14 | 12,800.00 | 13,000.00 | 11,800.00 | 12,700.00 | 12,700.00 | 101,700 |
| 2022-01-13 | 13,900.00 | 14,000.00 | 12,900.00 | 12,900.00 | 12,900.00 | 157,600 |
| 2022-01-12 | 13,700.00 | 13,800.00 | 13,000.00 | 13,700.00 | 13,700.00 | 114,400 |
| 2022-01-11 | 13,800.00 | 13,900.00 | 13,400.00 | 13,800.00 | 13,800.00 | 145,825 |
| 2022-01-10 | 14,000.00 | 14,500.00 | 13,900.00 | 14,000.00 | 14,000.00 | 253,144 |
| 2022-01-07 | 14,500.00 | 14,900.00 | 14,000.00 | 14,000.00 | 14,000.00 | 334,934 |
| 2022-01-06 | 13,400.00 | 14,500.00 | 13,400.00 | 14,500.00 | 14,500.00 | 454,615 |
| 2022-01-05 | 13,100.00 | 13,300.00 | 13,000.00 | 13,200.00 | 13,200.00 | 128,600 |
| 2022-01-04 | 13,200.00 | 13,400.00 | 12,900.00 | 13,100.00 | 13,100.00 | 92,730 |
| 2021-12-31 | 13,100.00 | 13,300.00 | 13,000.00 | 13,100.00 | 13,100.00 | 86,300 |
| 2021-12-30 | 13,200.00 | 13,400.00 | 13,000.00 | 13,100.00 | 13,100.00 | 74,150 |
| 2021-12-29 | 13,700.00 | 13,700.00 | 13,100.00 | 13,300.00 | 13,300.00 | 60,004 |
| 2021-12-28 | 13,800.00 | 13,800.00 | 13,200.00 | 13,500.00 | 13,500.00 | 125,161 |
| 2021-12-27 | 13,400.00 | 13,700.00 | 13,400.00 | 13,700.00 | 13,700.00 | 79,068 |
| 2021-12-24 | 13,600.00 | 13,600.00 | 13,000.00 | 13,400.00 | 13,400.00 | 113,050 |
| 2021-12-23 | 13,200.00 | 13,600.00 | 12,700.00 | 13,300.00 | 13,300.00 | 161,000 |
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.