Song Hong Aluminum JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-22 | 13,400.00 | 13,600.00 | 13,200.00 | 13,200.00 | 13,200.00 | 165,083 |
| 2021-12-21 | 13,700.00 | 13,700.00 | 13,300.00 | 13,400.00 | 13,400.00 | 79,200 |
| 2021-12-20 | 13,800.00 | 14,000.00 | 13,300.00 | 13,600.00 | 13,600.00 | 166,000 |
| 2021-12-17 | 14,000.00 | 14,100.00 | 13,600.00 | 13,800.00 | 13,800.00 | 175,640 |
| 2021-12-16 | 14,200.00 | 14,300.00 | 13,700.00 | 14,000.00 | 14,000.00 | 112,570 |
| 2021-12-15 | 14,900.00 | 15,500.00 | 14,200.00 | 14,200.00 | 14,200.00 | 258,365 |
| 2021-12-14 | 12,900.00 | 14,100.00 | 12,900.00 | 14,100.00 | 14,100.00 | 258,374 |
| 2021-12-13 | 13,200.00 | 13,200.00 | 12,700.00 | 12,900.00 | 12,900.00 | 159,240 |
| 2021-12-10 | 13,600.00 | 13,600.00 | 12,700.00 | 13,000.00 | 13,000.00 | 173,700 |
| 2021-12-09 | 13,300.00 | 13,300.00 | 12,900.00 | 13,100.00 | 13,100.00 | 104,200 |
| 2021-12-08 | 14,200.00 | 14,200.00 | 13,200.00 | 13,300.00 | 13,300.00 | 70,917 |
| 2021-12-07 | 12,600.00 | 13,600.00 | 12,500.00 | 13,600.00 | 13,600.00 | 178,173 |
| 2021-12-06 | 14,200.00 | 14,200.00 | 12,800.00 | 12,800.00 | 12,800.00 | 256,410 |
| 2021-12-03 | 14,700.00 | 14,900.00 | 14,200.00 | 14,200.00 | 14,200.00 | 155,400 |
| 2021-12-02 | 14,700.00 | 15,000.00 | 14,500.00 | 14,900.00 | 14,900.00 | 190,578 |
| 2021-12-01 | 15,200.00 | 15,200.00 | 14,600.00 | 14,700.00 | 14,700.00 | 152,755 |
| 2021-11-30 | 14,700.00 | 15,400.00 | 14,600.00 | 15,000.00 | 15,000.00 | 190,848 |
| 2021-11-29 | 15,000.00 | 15,000.00 | 14,500.00 | 14,700.00 | 14,700.00 | 186,789 |
| 2021-11-26 | 15,400.00 | 15,500.00 | 15,100.00 | 15,100.00 | 15,100.00 | 255,667 |
| 2021-11-25 | 15,300.00 | 15,800.00 | 15,200.00 | 15,600.00 | 15,600.00 | 190,700 |
| 2021-11-24 | 15,600.00 | 16,000.00 | 15,300.00 | 15,300.00 | 15,300.00 | 245,415 |
| 2021-11-23 | 15,800.00 | 15,800.00 | 14,500.00 | 15,500.00 | 15,500.00 | 281,374 |
| 2021-11-22 | 16,100.00 | 16,400.00 | 15,800.00 | 15,800.00 | 15,800.00 | 255,808 |
| 2021-11-19 | 16,300.00 | 17,100.00 | 15,800.00 | 16,100.00 | 16,100.00 | 601,773 |
| 2021-11-18 | 16,900.00 | 16,900.00 | 16,200.00 | 16,300.00 | 16,300.00 | 408,995 |
| 2021-11-17 | 16,900.00 | 17,000.00 | 16,500.00 | 16,800.00 | 16,800.00 | 313,800 |
| 2021-11-16 | 17,900.00 | 17,900.00 | 16,900.00 | 16,900.00 | 16,900.00 | 482,586 |
| 2021-11-15 | 16,500.00 | 17,900.00 | 16,300.00 | 17,800.00 | 17,800.00 | 945,076 |
| 2021-11-12 | 16,200.00 | 16,900.00 | 16,200.00 | 16,400.00 | 16,400.00 | 238,275 |
| 2021-11-11 | 16,000.00 | 16,900.00 | 15,800.00 | 16,700.00 | 16,700.00 | 511,225 |
| 2021-11-10 | 16,300.00 | 16,300.00 | 16,000.00 | 16,000.00 | 16,000.00 | 253,621 |
| 2021-11-09 | 16,100.00 | 16,200.00 | 16,000.00 | 16,200.00 | 16,200.00 | 258,372 |
| 2021-11-08 | 16,500.00 | 16,500.00 | 15,900.00 | 16,200.00 | 16,200.00 | 247,500 |
| 2021-11-05 | 17,000.00 | 17,000.00 | 16,300.00 | 16,500.00 | 16,500.00 | 197,320 |
| 2021-11-04 | 15,800.00 | 16,900.00 | 15,100.00 | 16,900.00 | 16,900.00 | 308,117 |
| 2021-11-03 | 16,500.00 | 16,600.00 | 15,800.00 | 15,800.00 | 15,800.00 | 551,100 |
| 2021-11-02 | 16,800.00 | 16,800.00 | 16,400.00 | 16,500.00 | 16,500.00 | 521,257 |
| 2021-11-01 | 17,300.00 | 17,300.00 | 16,700.00 | 16,800.00 | 16,800.00 | 603,718 |
| 2021-10-29 | 17,500.00 | 17,700.00 | 17,100.00 | 17,200.00 | 17,200.00 | 359,528 |
| 2021-10-28 | 17,300.00 | 17,800.00 | 17,000.00 | 17,500.00 | 17,500.00 | 525,947 |
| 2021-10-27 | 17,600.00 | 17,900.00 | 17,300.00 | 17,300.00 | 17,300.00 | 524,563 |
| 2021-10-26 | 17,500.00 | 17,800.00 | 17,000.00 | 17,500.00 | 17,500.00 | 313,742 |
| 2021-10-25 | 17,100.00 | 18,000.00 | 17,100.00 | 17,500.00 | 17,500.00 | 360,301 |
| 2021-10-22 | 17,500.00 | 17,500.00 | 16,900.00 | 17,000.00 | 17,000.00 | 661,888 |
| 2021-10-21 | 18,000.00 | 18,000.00 | 17,500.00 | 17,600.00 | 17,600.00 | 258,840 |
| 2021-10-20 | 18,000.00 | 19,200.00 | 17,500.00 | 18,000.00 | 18,000.00 | 458,277 |
← NewerPage 21 of 21 · 1,246 trading days
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.