Song Hong Aluminium JSC (HNX:NSH)
Vietnam · Delayed Price · Currency is VND 4,700.00
-400.00 (-7.84%)
At close: Mar 6, 2026
Song Hong Aluminium JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 5,000.00 | 5,100.00 | 4,700.00 | 4,700.00 | 4,700.00 | -7.84% | 187,387 |
| Mar 5, 2026 | 4,900.00 | 5,200.00 | 4,900.00 | 5,100.00 | 5,100.00 | 6.25% | 553,117 |
| Mar 4, 2026 | 4,800.00 | 5,000.00 | 4,600.00 | 4,800.00 | 4,800.00 | - | 262,698 |
| Mar 3, 2026 | 4,700.00 | 4,900.00 | 4,600.00 | 4,800.00 | 4,800.00 | 2.13% | 189,873 |
| Mar 2, 2026 | 4,500.00 | 4,700.00 | 4,400.00 | 4,700.00 | 4,700.00 | 2.17% | 224,546 |
| Feb 27, 2026 | 4,500.00 | 4,600.00 | 4,500.00 | 4,600.00 | 4,600.00 | - | 90,105 |
| Feb 26, 2026 | 4,600.00 | 4,600.00 | 4,500.00 | 4,600.00 | 4,600.00 | - | 59,380 |
| Feb 25, 2026 | 4,600.00 | 4,600.00 | 4,400.00 | 4,600.00 | 4,600.00 | - | 54,001 |
| Feb 24, 2026 | 4,600.00 | 4,600.00 | 4,500.00 | 4,600.00 | 4,600.00 | - | 21,200 |
| Feb 23, 2026 | 4,500.00 | 4,600.00 | 4,500.00 | 4,600.00 | 4,600.00 | 4.55% | 91,480 |
| Feb 13, 2026 | 4,400.00 | 4,500.00 | 4,300.00 | 4,400.00 | 4,400.00 | - | 25,895 |
| Feb 12, 2026 | 4,500.00 | 4,500.00 | 4,400.00 | 4,400.00 | 4,400.00 | - | 11,503 |
| Feb 11, 2026 | 4,400.00 | 4,500.00 | 4,300.00 | 4,400.00 | 4,400.00 | - | 89,700 |
| Feb 10, 2026 | 4,500.00 | 4,500.00 | 4,300.00 | 4,400.00 | 4,400.00 | - | 83,417 |
| Feb 9, 2026 | 4,500.00 | 4,500.00 | 4,400.00 | 4,400.00 | 4,400.00 | -2.22% | 46,141 |
| Feb 6, 2026 | 4,700.00 | 4,700.00 | 4,400.00 | 4,500.00 | 4,500.00 | -2.17% | 142,518 |
| Feb 5, 2026 | 4,700.00 | 4,700.00 | 4,600.00 | 4,600.00 | 4,600.00 | -2.13% | 73,405 |
| Feb 4, 2026 | 4,700.00 | 4,900.00 | 4,600.00 | 4,700.00 | 4,700.00 | 2.17% | 170,780 |
| Feb 3, 2026 | 4,600.00 | 4,800.00 | 4,400.00 | 4,600.00 | 4,600.00 | -4.17% | 407,209 |
| Feb 2, 2026 | 5,200.00 | 5,200.00 | 4,700.00 | 4,800.00 | 4,800.00 | -7.69% | 320,212 |
| Jan 30, 2026 | 5,300.00 | 5,700.00 | 5,100.00 | 5,200.00 | 5,200.00 | - | 527,378 |
| Jan 29, 2026 | 4,800.00 | 5,200.00 | 4,800.00 | 5,200.00 | 5,200.00 | 8.33% | 491,706 |
| Jan 28, 2026 | 4,600.00 | 4,800.00 | 4,600.00 | 4,800.00 | 4,800.00 | 2.13% | 129,444 |
| Jan 27, 2026 | 4,700.00 | 4,700.00 | 4,400.00 | 4,700.00 | 4,700.00 | - | 81,235 |
| Jan 26, 2026 | 4,600.00 | 4,700.00 | 4,500.00 | 4,700.00 | 4,700.00 | 2.17% | 49,863 |
| Jan 23, 2026 | 4,700.00 | 4,700.00 | 4,600.00 | 4,600.00 | 4,600.00 | -2.13% | 140,301 |
| Jan 22, 2026 | 4,700.00 | 4,700.00 | 4,600.00 | 4,700.00 | 4,700.00 | - | 62,813 |
| Jan 21, 2026 | 4,700.00 | 4,700.00 | 4,500.00 | 4,700.00 | 4,700.00 | - | 116,185 |
| Jan 20, 2026 | 4,800.00 | 4,800.00 | 4,700.00 | 4,700.00 | 4,700.00 | -2.08% | 63,533 |
| Jan 19, 2026 | 4,800.00 | 4,800.00 | 4,700.00 | 4,800.00 | 4,800.00 | 2.13% | 57,301 |
| Jan 16, 2026 | 4,900.00 | 4,900.00 | 4,700.00 | 4,700.00 | 4,700.00 | -4.08% | 92,604 |
| Jan 15, 2026 | 4,900.00 | 4,900.00 | 4,700.00 | 4,900.00 | 4,900.00 | - | 105,833 |
| Jan 14, 2026 | 4,800.00 | 4,900.00 | 4,700.00 | 4,900.00 | 4,900.00 | 2.08% | 133,763 |
| Jan 13, 2026 | 5,000.00 | 5,100.00 | 4,700.00 | 4,800.00 | 4,800.00 | -4.00% | 155,899 |
| Jan 12, 2026 | 4,700.00 | 5,100.00 | 4,700.00 | 5,000.00 | 5,000.00 | 6.38% | 209,111 |
| Jan 9, 2026 | 5,000.00 | 5,000.00 | 4,600.00 | 4,700.00 | 4,700.00 | -6.00% | 308,422 |
| Jan 8, 2026 | 5,500.00 | 5,600.00 | 5,000.00 | 5,000.00 | 5,000.00 | -9.09% | 344,928 |
| Jan 7, 2026 | 5,800.00 | 5,800.00 | 5,000.00 | 5,500.00 | 5,500.00 | 3.77% | 412,321 |
| Jan 6, 2026 | 5,000.00 | 5,300.00 | 5,000.00 | 5,300.00 | 5,300.00 | 8.16% | 643,463 |
| Jan 5, 2026 | 4,500.00 | 4,900.00 | 4,500.00 | 4,900.00 | 4,900.00 | 8.89% | 298,746 |
| Dec 31, 2025 | 4,400.00 | 4,500.00 | 4,400.00 | 4,500.00 | 4,500.00 | - | 21,400 |
| Dec 30, 2025 | 4,400.00 | 4,500.00 | 4,400.00 | 4,500.00 | 4,500.00 | - | 10,065 |
| Dec 29, 2025 | 4,500.00 | 4,500.00 | 4,400.00 | 4,500.00 | 4,500.00 | - | 4,903 |
| Dec 26, 2025 | 4,400.00 | 4,500.00 | 4,300.00 | 4,500.00 | 4,500.00 | - | 44,600 |
| Dec 25, 2025 | 4,500.00 | 4,500.00 | 4,400.00 | 4,500.00 | 4,500.00 | - | 40,700 |
| Dec 24, 2025 | 4,400.00 | 4,500.00 | 4,400.00 | 4,500.00 | 4,500.00 | 2.27% | 17,700 |
| Dec 23, 2025 | 4,400.00 | 4,400.00 | 4,400.00 | 4,400.00 | 4,400.00 | -2.22% | 37,600 |
| Dec 22, 2025 | 4,400.00 | 4,500.00 | 4,400.00 | 4,500.00 | 4,500.00 | 2.27% | 17,500 |
| Dec 19, 2025 | 4,300.00 | 4,500.00 | 4,300.00 | 4,400.00 | 4,400.00 | - | 83,400 |
| Dec 18, 2025 | 4,300.00 | 4,400.00 | 4,300.00 | 4,400.00 | 4,400.00 | - | 7,600 |