Song Hong Aluminium JSC (HNX:NSH)
Vietnam · Delayed Price · Currency is VND 4,700.00
+100.00 (2.17%)
At close: Sep 11, 2025
Song Hong Aluminium JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 4,700.00 | 4,800.00 | 4,600.00 | 4,800.00 | 4,800.00 | 2.13% | 60,107 |
| Sep 11, 2025 | 4,600.00 | 4,700.00 | 4,500.00 | 4,700.00 | 4,700.00 | 2.17% | 65,600 |
| Sep 10, 2025 | 4,600.00 | 4,600.00 | 4,600.00 | 4,600.00 | 4,600.00 | -2.13% | 56,686 |
| Sep 9, 2025 | 4,600.00 | 4,700.00 | 4,600.00 | 4,700.00 | 4,700.00 | - | 84,500 |
| Sep 8, 2025 | 4,800.00 | 4,800.00 | 4,600.00 | 4,700.00 | 4,700.00 | -2.08% | 71,461 |
| Sep 5, 2025 | 4,800.00 | 4,900.00 | 4,600.00 | 4,800.00 | 4,800.00 | - | 99,369 |
| Sep 4, 2025 | 4,700.00 | 4,800.00 | 4,600.00 | 4,800.00 | 4,800.00 | 2.13% | 63,252 |
| Sep 3, 2025 | 4,700.00 | 4,800.00 | 4,700.00 | 4,700.00 | 4,700.00 | - | 83,101 |
| Aug 29, 2025 | 4,500.00 | 4,700.00 | 4,500.00 | 4,700.00 | 4,700.00 | 4.44% | 148,100 |
| Aug 28, 2025 | 4,600.00 | 4,600.00 | 4,500.00 | 4,500.00 | 4,500.00 | -4.26% | 60,812 |
| Aug 27, 2025 | 4,700.00 | 4,700.00 | 4,600.00 | 4,700.00 | 4,700.00 | - | 32,812 |
| Aug 26, 2025 | 4,600.00 | 4,700.00 | 4,500.00 | 4,700.00 | 4,700.00 | 2.17% | 114,916 |
| Aug 25, 2025 | 4,500.00 | 4,700.00 | 4,500.00 | 4,600.00 | 4,600.00 | - | 69,449 |
| Aug 22, 2025 | 4,600.00 | 4,700.00 | 4,400.00 | 4,600.00 | 4,600.00 | - | 186,333 |
| Aug 21, 2025 | 4,800.00 | 5,000.00 | 4,600.00 | 4,600.00 | 4,600.00 | -2.13% | 234,021 |
| Aug 20, 2025 | 4,900.00 | 5,000.00 | 4,600.00 | 4,700.00 | 4,700.00 | -4.08% | 281,086 |
| Aug 19, 2025 | 5,200.00 | 5,600.00 | 4,900.00 | 4,900.00 | 4,900.00 | -3.92% | 416,824 |
| Aug 18, 2025 | 4,800.00 | 5,100.00 | 4,800.00 | 5,100.00 | 5,100.00 | 8.51% | 469,300 |
| Aug 15, 2025 | 4,500.00 | 4,900.00 | 4,500.00 | 4,700.00 | 4,700.00 | 4.44% | 405,625 |
| Aug 14, 2025 | 4,600.00 | 4,600.00 | 4,400.00 | 4,500.00 | 4,500.00 | -2.17% | 114,400 |
| Aug 13, 2025 | 4,500.00 | 4,600.00 | 4,500.00 | 4,600.00 | 4,600.00 | - | 55,602 |
| Aug 12, 2025 | 4,600.00 | 4,700.00 | 4,500.00 | 4,600.00 | 4,600.00 | - | 132,008 |
| Aug 11, 2025 | 4,500.00 | 4,600.00 | 4,400.00 | 4,600.00 | 4,600.00 | 2.22% | 240,300 |
| Aug 8, 2025 | 4,600.00 | 4,600.00 | 4,500.00 | 4,500.00 | 4,500.00 | -2.17% | 54,448 |
| Aug 7, 2025 | 4,500.00 | 4,600.00 | 4,500.00 | 4,600.00 | 4,600.00 | 2.22% | 28,100 |
| Aug 6, 2025 | 4,500.00 | 4,600.00 | 4,500.00 | 4,500.00 | 4,500.00 | - | 47,408 |
| Aug 5, 2025 | 4,500.00 | 4,600.00 | 4,400.00 | 4,500.00 | 4,500.00 | - | 190,301 |
| Aug 4, 2025 | 4,400.00 | 4,500.00 | 4,300.00 | 4,500.00 | 4,500.00 | 2.27% | 73,806 |
| Aug 1, 2025 | 4,500.00 | 4,500.00 | 4,400.00 | 4,400.00 | 4,400.00 | -2.22% | 74,204 |
| Jul 31, 2025 | 4,500.00 | 4,500.00 | 4,300.00 | 4,500.00 | 4,500.00 | 2.27% | 76,900 |
| Jul 30, 2025 | 4,300.00 | 4,500.00 | 4,300.00 | 4,400.00 | 4,400.00 | 2.33% | 54,858 |
| Jul 29, 2025 | 4,600.00 | 4,600.00 | 4,300.00 | 4,300.00 | 4,300.00 | -4.44% | 224,613 |
| Jul 28, 2025 | 4,600.00 | 4,600.00 | 4,500.00 | 4,500.00 | 4,500.00 | - | 122,360 |
| Jul 25, 2025 | 4,600.00 | 4,600.00 | 4,400.00 | 4,500.00 | 4,500.00 | -2.17% | 118,625 |
| Jul 24, 2025 | 4,600.00 | 4,600.00 | 4,400.00 | 4,600.00 | 4,600.00 | - | 103,800 |
| Jul 23, 2025 | 4,700.00 | 4,700.00 | 4,500.00 | 4,600.00 | 4,600.00 | - | 54,001 |
| Jul 22, 2025 | 4,500.00 | 4,600.00 | 4,500.00 | 4,600.00 | 4,600.00 | 2.22% | 90,846 |
| Jul 21, 2025 | 4,700.00 | 4,700.00 | 4,500.00 | 4,500.00 | 4,500.00 | - | 105,450 |
| Jul 18, 2025 | 4,600.00 | 4,600.00 | 4,500.00 | 4,500.00 | 4,500.00 | -2.17% | 96,701 |
| Jul 17, 2025 | 4,700.00 | 4,800.00 | 4,500.00 | 4,600.00 | 4,600.00 | -2.13% | 93,228 |
| Jul 16, 2025 | 4,700.00 | 4,700.00 | 4,500.00 | 4,700.00 | 4,700.00 | 2.17% | 37,643 |
| Jul 15, 2025 | 4,400.00 | 4,800.00 | 4,400.00 | 4,600.00 | 4,600.00 | 4.55% | 322,473 |
| Jul 14, 2025 | 4,600.00 | 4,600.00 | 4,400.00 | 4,400.00 | 4,400.00 | -4.35% | 121,900 |
| Jul 11, 2025 | 4,700.00 | 4,700.00 | 4,500.00 | 4,600.00 | 4,600.00 | - | 73,280 |
| Jul 10, 2025 | 4,200.00 | 4,700.00 | 4,200.00 | 4,600.00 | 4,600.00 | 6.98% | 222,313 |
| Jul 9, 2025 | 4,300.00 | 4,400.00 | 4,300.00 | 4,300.00 | 4,300.00 | - | 82,010 |
| Jul 8, 2025 | 4,200.00 | 4,300.00 | 4,200.00 | 4,300.00 | 4,300.00 | 2.38% | 78,849 |
| Jul 7, 2025 | 4,300.00 | 4,300.00 | 4,100.00 | 4,200.00 | 4,200.00 | -2.33% | 71,500 |
| Jul 4, 2025 | 4,200.00 | 4,300.00 | 4,200.00 | 4,300.00 | 4,300.00 | - | 25,300 |
| Jul 3, 2025 | 4,300.00 | 4,300.00 | 4,200.00 | 4,300.00 | 4,300.00 | 2.38% | 26,800 |