Song Hong Aluminum JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-24 | 5,200.00 | 5,500.00 | 5,200.00 | 5,500.00 | 5,500.00 | 346,314 |
| 2026-04-23 | 5,400.00 | 5,400.00 | 5,100.00 | 5,200.00 | 5,200.00 | 300,969 |
| 2026-04-22 | 5,400.00 | 5,400.00 | 5,200.00 | 5,300.00 | 5,300.00 | 157,686 |
| 2026-04-21 | 5,500.00 | 5,500.00 | 5,300.00 | 5,400.00 | 5,400.00 | 280,958 |
| 2026-04-20 | 5,800.00 | 5,800.00 | 5,500.00 | 5,600.00 | 5,600.00 | 121,948 |
| 2026-04-17 | 5,500.00 | 5,800.00 | 5,500.00 | 5,600.00 | 5,600.00 | 455,155 |
| 2026-04-16 | 5,500.00 | 5,500.00 | 5,300.00 | 5,500.00 | 5,500.00 | 321,058 |
| 2026-04-15 | 5,600.00 | 5,600.00 | 5,400.00 | 5,500.00 | 5,500.00 | 207,822 |
| 2026-04-14 | 5,300.00 | 5,800.00 | 5,300.00 | 5,500.00 | 5,500.00 | 627,063 |
| 2026-04-13 | 5,400.00 | 5,400.00 | 5,200.00 | 5,300.00 | 5,300.00 | 126,948 |
| 2026-04-10 | 5,400.00 | 5,500.00 | 5,300.00 | 5,400.00 | 5,400.00 | 680,418 |
| 2026-04-09 | 5,600.00 | 5,700.00 | 5,300.00 | 5,400.00 | 5,400.00 | 283,789 |
| 2026-04-08 | 5,800.00 | 6,000.00 | 5,300.00 | 5,600.00 | 5,600.00 | 489,086 |
| 2026-04-07 | 5,200.00 | 5,600.00 | 5,200.00 | 5,600.00 | 5,600.00 | 369,231 |
| 2026-04-06 | 5,500.00 | 6,000.00 | 5,000.00 | 5,100.00 | 5,100.00 | 503,025 |
| 2026-04-03 | 6,000.00 | 6,200.00 | 5,400.00 | 5,500.00 | 5,500.00 | 717,134 |
| 2026-04-02 | 5,900.00 | 6,000.00 | 5,500.00 | 5,800.00 | 5,800.00 | 1,396,476 |
| 2026-04-01 | 5,100.00 | 5,500.00 | 5,100.00 | 5,500.00 | 5,500.00 | 466,459 |
| 2026-03-31 | 4,800.00 | 5,200.00 | 4,800.00 | 5,000.00 | 5,000.00 | 410,549 |
| 2026-03-30 | 4,700.00 | 4,800.00 | 4,700.00 | 4,800.00 | 4,800.00 | 81,585 |
| 2026-03-27 | 4,700.00 | 4,800.00 | 4,600.00 | 4,700.00 | 4,700.00 | 86,742 |
| 2026-03-26 | 4,800.00 | 4,800.00 | 4,700.00 | 4,700.00 | 4,700.00 | 76,019 |
| 2026-03-25 | 4,800.00 | 4,800.00 | 4,700.00 | 4,700.00 | 4,700.00 | 89,837 |
| 2026-03-24 | 4,800.00 | 4,900.00 | 4,700.00 | 4,700.00 | 4,700.00 | 216,526 |
| 2026-03-23 | 5,000.00 | 5,100.00 | 4,500.00 | 4,600.00 | 4,600.00 | 274,535 |
| 2026-03-20 | 4,900.00 | 5,200.00 | 4,800.00 | 5,000.00 | 5,000.00 | 354,821 |
| 2026-03-19 | 5,000.00 | 5,200.00 | 4,900.00 | 4,900.00 | 4,900.00 | 153,314 |
| 2026-03-18 | 5,000.00 | 5,000.00 | 4,800.00 | 5,000.00 | 5,000.00 | 122,176 |
| 2026-03-17 | 4,900.00 | 5,100.00 | 4,800.00 | 5,000.00 | 5,000.00 | 160,154 |
| 2026-03-16 | 5,200.00 | 5,200.00 | 4,900.00 | 5,100.00 | 5,100.00 | 114,348 |
| 2026-03-13 | 5,200.00 | 5,600.00 | 5,100.00 | 5,100.00 | 5,100.00 | 358,500 |
| 2026-03-12 | 5,100.00 | 5,300.00 | 4,900.00 | 5,200.00 | 5,200.00 | 369,549 |
| 2026-03-11 | 5,300.00 | 5,300.00 | 4,900.00 | 5,000.00 | 5,000.00 | 252,336 |
| 2026-03-10 | 5,300.00 | 5,600.00 | 5,100.00 | 5,200.00 | 5,200.00 | 540,629 |
| 2026-03-09 | 4,800.00 | 5,100.00 | 4,800.00 | 5,100.00 | 5,100.00 | 836,426 |
| 2026-03-06 | 5,000.00 | 5,100.00 | 4,700.00 | 4,700.00 | 4,700.00 | 187,387 |
| 2026-03-05 | 4,900.00 | 5,200.00 | 4,900.00 | 5,100.00 | 5,100.00 | 553,117 |
| 2026-03-04 | 4,800.00 | 5,000.00 | 4,600.00 | 4,800.00 | 4,800.00 | 262,698 |
| 2026-03-03 | 4,700.00 | 4,900.00 | 4,600.00 | 4,800.00 | 4,800.00 | 189,873 |
| 2026-03-02 | 4,500.00 | 4,700.00 | 4,400.00 | 4,700.00 | 4,700.00 | 224,546 |
| 2026-02-27 | 4,500.00 | 4,600.00 | 4,500.00 | 4,600.00 | 4,600.00 | 90,105 |
| 2026-02-26 | 4,600.00 | 4,600.00 | 4,500.00 | 4,600.00 | 4,600.00 | 59,380 |
| 2026-02-25 | 4,600.00 | 4,600.00 | 4,400.00 | 4,600.00 | 4,600.00 | 54,001 |
| 2026-02-24 | 4,600.00 | 4,600.00 | 4,500.00 | 4,600.00 | 4,600.00 | 21,200 |
| 2026-02-23 | 4,500.00 | 4,600.00 | 4,500.00 | 4,600.00 | 4,600.00 | 91,480 |
| 2026-02-13 | 4,400.00 | 4,500.00 | 4,300.00 | 4,400.00 | 4,400.00 | 25,895 |
| 2026-02-12 | 4,500.00 | 4,500.00 | 4,400.00 | 4,400.00 | 4,400.00 | 11,503 |
| 2026-02-11 | 4,400.00 | 4,500.00 | 4,300.00 | 4,400.00 | 4,400.00 | 89,700 |
| 2026-02-10 | 4,500.00 | 4,500.00 | 4,300.00 | 4,400.00 | 4,400.00 | 83,417 |
| 2026-02-09 | 4,500.00 | 4,500.00 | 4,400.00 | 4,400.00 | 4,400.00 | 46,141 |
| 2026-02-06 | 4,700.00 | 4,700.00 | 4,400.00 | 4,500.00 | 4,500.00 | 142,518 |
| 2026-02-05 | 4,700.00 | 4,700.00 | 4,600.00 | 4,600.00 | 4,600.00 | 73,405 |
| 2026-02-04 | 4,700.00 | 4,900.00 | 4,600.00 | 4,700.00 | 4,700.00 | 170,780 |
| 2026-02-03 | 4,600.00 | 4,800.00 | 4,400.00 | 4,600.00 | 4,600.00 | 407,209 |
| 2026-02-02 | 5,200.00 | 5,200.00 | 4,700.00 | 4,800.00 | 4,800.00 | 320,212 |
| 2026-01-30 | 5,300.00 | 5,700.00 | 5,100.00 | 5,200.00 | 5,200.00 | 527,378 |
| 2026-01-29 | 4,800.00 | 5,200.00 | 4,800.00 | 5,200.00 | 5,200.00 | 491,706 |
| 2026-01-28 | 4,600.00 | 4,800.00 | 4,600.00 | 4,800.00 | 4,800.00 | 129,444 |
| 2026-01-27 | 4,700.00 | 4,700.00 | 4,400.00 | 4,700.00 | 4,700.00 | 81,235 |
| 2026-01-26 | 4,600.00 | 4,700.00 | 4,500.00 | 4,700.00 | 4,700.00 | 49,863 |
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.