Song Hong Aluminum JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-12 | 4,200.00 | 4,200.00 | 4,100.00 | 4,100.00 | 4,100.00 | 22,800 |
| 2025-05-09 | 4,100.00 | 4,200.00 | 4,000.00 | 4,100.00 | 4,100.00 | 79,894 |
| 2025-05-08 | 4,000.00 | 4,200.00 | 4,000.00 | 4,100.00 | 4,100.00 | 32,300 |
| 2025-05-07 | 4,000.00 | 4,000.00 | 3,900.00 | 4,000.00 | 4,000.00 | 50,433 |
| 2025-05-06 | 4,000.00 | 4,100.00 | 3,900.00 | 4,000.00 | 4,000.00 | 42,617 |
| 2025-05-05 | 4,000.00 | 4,100.00 | 3,900.00 | 4,000.00 | 4,000.00 | 26,013 |
| 2025-04-29 | 3,900.00 | 4,100.00 | 3,900.00 | 4,000.00 | 4,000.00 | 21,773 |
| 2025-04-28 | 4,000.00 | 4,000.00 | 4,000.00 | 4,000.00 | 4,000.00 | 21,500 |
| 2025-04-25 | 4,000.00 | 4,100.00 | 3,900.00 | 4,000.00 | 4,000.00 | 37,096 |
| 2025-04-24 | 4,000.00 | 4,000.00 | 3,900.00 | 4,000.00 | 4,000.00 | 11,600 |
| 2025-04-23 | 4,000.00 | 4,100.00 | 3,800.00 | 4,100.00 | 4,100.00 | 71,101 |
| 2025-04-22 | 4,000.00 | 4,000.00 | 3,600.00 | 3,800.00 | 3,800.00 | 122,136 |
| 2025-04-21 | 4,000.00 | 4,100.00 | 4,000.00 | 4,000.00 | 4,000.00 | 59,127 |
| 2025-04-18 | 4,100.00 | 4,200.00 | 4,100.00 | 4,100.00 | 4,100.00 | 23,302 |
| 2025-04-17 | 4,100.00 | 4,200.00 | 3,900.00 | 4,200.00 | 4,200.00 | 52,896 |
| 2025-04-16 | 4,100.00 | 4,100.00 | 4,000.00 | 4,100.00 | 4,100.00 | 19,400 |
| 2025-04-15 | 4,000.00 | 4,100.00 | 4,000.00 | 4,100.00 | 4,100.00 | 47,822 |
| 2025-04-14 | 4,100.00 | 4,100.00 | 4,000.00 | 4,000.00 | 4,000.00 | 88,536 |
| 2025-04-11 | 4,200.00 | 4,200.00 | 3,900.00 | 4,100.00 | 4,100.00 | 186,273 |
| 2025-04-10 | 3,900.00 | 3,900.00 | 3,900.00 | 3,900.00 | 3,900.00 | 24,200 |
| 2025-04-09 | 3,700.00 | 3,900.00 | 3,600.00 | 3,600.00 | 3,600.00 | 307,730 |
| 2025-04-08 | 4,400.00 | 4,400.00 | 4,000.00 | 4,000.00 | 4,000.00 | 357,009 |
| 2025-04-04 | 4,300.00 | 4,700.00 | 4,200.00 | 4,400.00 | 4,400.00 | 123,675 |
| 2025-04-03 | 5,000.00 | 5,000.00 | 4,500.00 | 4,500.00 | 4,500.00 | 508,122 |
| 2025-04-02 | 5,200.00 | 5,200.00 | 5,000.00 | 5,000.00 | 5,000.00 | 73,930 |
| 2025-04-01 | 5,100.00 | 5,400.00 | 5,000.00 | 5,200.00 | 5,200.00 | 171,640 |
| 2025-03-31 | 4,900.00 | 5,000.00 | 4,900.00 | 5,000.00 | 5,000.00 | 90,677 |
| 2025-03-28 | 5,000.00 | 5,000.00 | 4,900.00 | 5,000.00 | 5,000.00 | 82,401 |
| 2025-03-27 | 5,300.00 | 5,300.00 | 4,900.00 | 5,000.00 | 5,000.00 | 127,203 |
| 2025-03-26 | 5,100.00 | 5,300.00 | 5,100.00 | 5,200.00 | 5,200.00 | 51,475 |
| 2025-03-25 | 5,200.00 | 5,200.00 | 5,000.00 | 5,100.00 | 5,100.00 | 84,508 |
| 2025-03-24 | 5,100.00 | 5,200.00 | 5,100.00 | 5,100.00 | 5,100.00 | 17,357 |
| 2025-03-21 | 5,300.00 | 5,400.00 | 4,900.00 | 5,100.00 | 5,100.00 | 231,487 |
| 2025-03-20 | 5,300.00 | 5,300.00 | 5,100.00 | 5,300.00 | 5,300.00 | 103,901 |
| 2025-03-19 | 5,300.00 | 5,400.00 | 5,100.00 | 5,100.00 | 5,100.00 | 74,851 |
| 2025-03-18 | 5,400.00 | 5,500.00 | 5,200.00 | 5,400.00 | 5,400.00 | 81,497 |
| 2025-03-17 | 5,300.00 | 5,500.00 | 5,200.00 | 5,300.00 | 5,300.00 | 126,103 |
| 2025-03-14 | 5,700.00 | 5,700.00 | 5,300.00 | 5,300.00 | 5,300.00 | 181,025 |
| 2025-03-13 | 5,700.00 | 6,100.00 | 5,700.00 | 5,700.00 | 5,700.00 | 240,501 |
| 2025-03-12 | 5,200.00 | 5,700.00 | 5,200.00 | 5,700.00 | 5,700.00 | 449,141 |
| 2025-03-11 | 5,200.00 | 5,300.00 | 5,100.00 | 5,200.00 | 5,200.00 | 67,802 |
| 2025-03-10 | 5,100.00 | 5,300.00 | 5,100.00 | 5,200.00 | 5,200.00 | 83,601 |
| 2025-03-07 | 5,400.00 | 5,500.00 | 5,100.00 | 5,100.00 | 5,100.00 | 110,161 |
| 2025-03-06 | 5,400.00 | 5,500.00 | 5,200.00 | 5,400.00 | 5,400.00 | 57,305 |
| 2025-03-05 | 5,400.00 | 5,600.00 | 5,200.00 | 5,300.00 | 5,300.00 | 85,425 |
| 2025-03-04 | 5,500.00 | 5,700.00 | 5,200.00 | 5,400.00 | 5,400.00 | 202,307 |
| 2025-03-03 | 5,900.00 | 5,900.00 | 5,500.00 | 5,500.00 | 5,500.00 | 217,570 |
| 2025-02-28 | 5,900.00 | 5,900.00 | 5,700.00 | 5,900.00 | 5,900.00 | 72,064 |
| 2025-02-27 | 5,600.00 | 6,000.00 | 5,600.00 | 6,000.00 | 6,000.00 | 200,519 |
| 2025-02-26 | 5,600.00 | 6,200.00 | 5,600.00 | 5,600.00 | 5,600.00 | 314,700 |
| 2025-02-25 | 6,300.00 | 6,400.00 | 5,800.00 | 5,800.00 | 5,800.00 | 552,220 |
| 2025-02-24 | 6,500.00 | 6,900.00 | 6,000.00 | 6,400.00 | 6,400.00 | 452,911 |
| 2025-02-21 | 5,800.00 | 6,300.00 | 5,700.00 | 6,300.00 | 6,300.00 | 788,295 |
| 2025-02-20 | 6,000.00 | 6,100.00 | 5,600.00 | 5,800.00 | 5,800.00 | 349,224 |
| 2025-02-19 | 5,800.00 | 6,000.00 | 5,600.00 | 6,000.00 | 6,000.00 | 1,003,099 |
| 2025-02-18 | 5,500.00 | 5,500.00 | 5,500.00 | 5,500.00 | 5,500.00 | 348,662 |
| 2025-02-17 | 4,700.00 | 5,000.00 | 4,600.00 | 5,000.00 | 5,000.00 | 138,416 |
| 2025-02-14 | 4,600.00 | 4,600.00 | 4,500.00 | 4,600.00 | 4,600.00 | 41,000 |
| 2025-02-13 | 4,600.00 | 4,600.00 | 4,500.00 | 4,600.00 | 4,600.00 | 48,119 |
| 2025-02-12 | 4,600.00 | 4,700.00 | 4,500.00 | 4,600.00 | 4,600.00 | 41,208 |
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.