Song Hong Aluminum JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-12 | 4,800.00 | 4,800.00 | 4,700.00 | 4,700.00 | 4,700.00 | 14,500 |
| 2024-11-11 | 4,800.00 | 4,900.00 | 4,700.00 | 4,900.00 | 4,900.00 | 64,101 |
| 2024-11-08 | 4,900.00 | 4,900.00 | 4,800.00 | 4,900.00 | 4,900.00 | 30,800 |
| 2024-11-07 | 4,900.00 | 4,900.00 | 4,800.00 | 4,900.00 | 4,900.00 | 31,820 |
| 2024-11-06 | 4,800.00 | 4,900.00 | 4,800.00 | 4,900.00 | 4,900.00 | 24,301 |
| 2024-11-05 | 4,700.00 | 4,800.00 | 4,700.00 | 4,800.00 | 4,800.00 | 15,400 |
| 2024-11-04 | 4,800.00 | 4,800.00 | 4,700.00 | 4,700.00 | 4,700.00 | 66,200 |
| 2024-11-01 | 4,900.00 | 4,900.00 | 4,700.00 | 4,800.00 | 4,800.00 | 28,600 |
| 2024-10-31 | 4,900.00 | 4,900.00 | 4,700.00 | 4,900.00 | 4,900.00 | 20,300 |
| 2024-10-30 | 4,900.00 | 4,900.00 | 4,800.00 | 4,800.00 | 4,800.00 | 20,600 |
| 2024-10-29 | 4,800.00 | 4,900.00 | 4,800.00 | 4,800.00 | 4,800.00 | 37,500 |
| 2024-10-28 | 4,900.00 | 4,900.00 | 4,800.00 | 4,900.00 | 4,900.00 | 23,606 |
| 2024-10-25 | 4,900.00 | 4,900.00 | 4,800.00 | 4,900.00 | 4,900.00 | 24,100 |
| 2024-10-24 | 4,900.00 | 5,100.00 | 4,800.00 | 5,000.00 | 5,000.00 | 67,701 |
| 2024-10-23 | 4,900.00 | 4,900.00 | 4,800.00 | 4,900.00 | 4,900.00 | 23,600 |
| 2024-10-22 | 4,900.00 | 4,900.00 | 4,800.00 | 4,900.00 | 4,900.00 | 25,400 |
| 2024-10-21 | 4,900.00 | 5,000.00 | 4,900.00 | 5,000.00 | 5,000.00 | 13,320 |
| 2024-10-18 | 4,900.00 | 5,000.00 | 4,900.00 | 5,000.00 | 5,000.00 | 42,700 |
| 2024-10-17 | 4,900.00 | 5,000.00 | 4,800.00 | 5,000.00 | 5,000.00 | 53,701 |
| 2024-10-16 | 4,900.00 | 5,000.00 | 4,900.00 | 5,000.00 | 5,000.00 | 23,959 |
| 2024-10-15 | 5,000.00 | 5,000.00 | 4,900.00 | 5,000.00 | 5,000.00 | 51,901 |
| 2024-10-14 | 5,100.00 | 5,100.00 | 5,000.00 | 5,000.00 | 5,000.00 | 41,900 |
| 2024-10-11 | 5,100.00 | 5,100.00 | 5,000.00 | 5,100.00 | 5,100.00 | 2,000 |
| 2024-10-10 | 5,100.00 | 5,100.00 | 5,100.00 | 5,100.00 | 5,100.00 | 6,500 |
| 2024-10-09 | 5,000.00 | 5,100.00 | 5,000.00 | 5,100.00 | 5,100.00 | 44,700 |
| 2024-10-08 | 5,100.00 | 5,200.00 | 4,900.00 | 5,000.00 | 5,000.00 | 86,000 |
| 2024-10-07 | 5,100.00 | 5,200.00 | 5,100.00 | 5,200.00 | 5,200.00 | 16,000 |
| 2024-10-04 | 5,100.00 | 5,200.00 | 5,100.00 | 5,200.00 | 5,200.00 | 20,200 |
| 2024-10-03 | 5,200.00 | 5,200.00 | 5,100.00 | 5,200.00 | 5,200.00 | 89,400 |
| 2024-10-02 | 5,200.00 | 5,200.00 | 5,100.00 | 5,200.00 | 5,200.00 | 73,500 |
| 2024-10-01 | 5,100.00 | 5,300.00 | 5,100.00 | 5,200.00 | 5,200.00 | 85,400 |
| 2024-09-30 | 5,100.00 | 5,300.00 | 5,100.00 | 5,200.00 | 5,200.00 | 65,030 |
| 2024-09-27 | 5,200.00 | 5,300.00 | 5,100.00 | 5,200.00 | 5,200.00 | 118,610 |
| 2024-09-26 | 5,200.00 | 5,200.00 | 5,100.00 | 5,100.00 | 5,100.00 | 195,450 |
| 2024-09-25 | 5,400.00 | 5,400.00 | 5,200.00 | 5,200.00 | 5,200.00 | 159,030 |
| 2024-09-24 | 5,300.00 | 5,400.00 | 5,200.00 | 5,400.00 | 5,400.00 | 56,111 |
| 2024-09-23 | 5,400.00 | 5,400.00 | 5,200.00 | 5,200.00 | 5,200.00 | 70,810 |
| 2024-09-20 | 5,500.00 | 5,500.00 | 5,300.00 | 5,400.00 | 5,400.00 | 42,003 |
| 2024-09-19 | 5,500.00 | 5,500.00 | 5,400.00 | 5,400.00 | 5,400.00 | 106,708 |
| 2024-09-18 | 5,600.00 | 5,700.00 | 5,400.00 | 5,500.00 | 5,500.00 | 74,102 |
| 2024-09-17 | 5,300.00 | 5,700.00 | 5,300.00 | 5,600.00 | 5,600.00 | 245,660 |
| 2024-09-16 | 5,200.00 | 5,400.00 | 5,200.00 | 5,200.00 | 5,200.00 | 124,305 |
| 2024-09-13 | 5,500.00 | 5,500.00 | 5,200.00 | 5,200.00 | 5,200.00 | 48,123 |
| 2024-09-12 | 5,300.00 | 5,400.00 | 5,200.00 | 5,400.00 | 5,400.00 | 67,799 |
| 2024-09-11 | 5,400.00 | 5,400.00 | 5,100.00 | 5,300.00 | 5,300.00 | 144,000 |
| 2024-09-10 | 5,500.00 | 5,700.00 | 5,300.00 | 5,400.00 | 5,400.00 | 109,168 |
| 2024-09-09 | 5,100.00 | 5,500.00 | 5,100.00 | 5,500.00 | 5,500.00 | 592,742 |
| 2024-09-06 | 5,100.00 | 5,100.00 | 4,900.00 | 5,000.00 | 5,000.00 | 9,400 |
| 2024-09-05 | 5,000.00 | 5,100.00 | 4,900.00 | 5,000.00 | 5,000.00 | 36,002 |
| 2024-09-04 | 5,000.00 | 5,100.00 | 5,000.00 | 5,000.00 | 5,000.00 | 19,131 |
| 2024-08-30 | 5,300.00 | 5,300.00 | 5,100.00 | 5,200.00 | 5,200.00 | 37,300 |
| 2024-08-29 | 5,400.00 | 5,400.00 | 5,100.00 | 5,300.00 | 5,300.00 | 45,950 |
| 2024-08-28 | 5,100.00 | 5,300.00 | 5,000.00 | 5,300.00 | 5,300.00 | 181,972 |
| 2024-08-27 | 5,100.00 | 5,100.00 | 4,900.00 | 4,900.00 | 4,900.00 | 30,102 |
| 2024-08-26 | 5,100.00 | 5,100.00 | 5,000.00 | 5,100.00 | 5,100.00 | 35,001 |
| 2024-08-23 | 5,000.00 | 5,100.00 | 4,900.00 | 5,000.00 | 5,000.00 | 44,300 |
| 2024-08-22 | 5,000.00 | 5,000.00 | 4,900.00 | 5,000.00 | 5,000.00 | 59,694 |
| 2024-08-21 | 5,000.00 | 5,100.00 | 5,000.00 | 5,000.00 | 5,000.00 | 24,500 |
| 2024-08-20 | 4,900.00 | 5,000.00 | 4,900.00 | 5,000.00 | 5,000.00 | 75,094 |
| 2024-08-19 | 4,900.00 | 4,900.00 | 4,800.00 | 4,900.00 | 4,900.00 | 18,803 |
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.