Song Hong Aluminium JSC (HNX:NSH)
Vietnam · Delayed Price · Currency is VND 4,800.00
-200.00 (-4.00%)
At close: May 18, 2026
Song Hong Aluminium JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 4,900.00 | 5,100.00 | 4,900.00 | 5,000.00 | 5,000.00 | 2.04% | 128,116 |
| May 14, 2026 | 5,000.00 | 5,100.00 | 4,900.00 | 4,900.00 | 4,900.00 | -2.00% | 75,867 |
| May 13, 2026 | 5,200.00 | 5,200.00 | 4,900.00 | 5,000.00 | 5,000.00 | -3.85% | 176,528 |
| May 12, 2026 | 5,200.00 | 5,300.00 | 5,100.00 | 5,200.00 | 5,200.00 | - | 146,635 |
| May 11, 2026 | 5,200.00 | 5,200.00 | 5,100.00 | 5,200.00 | 5,200.00 | - | 79,099 |
| May 8, 2026 | 5,300.00 | 5,300.00 | 5,200.00 | 5,200.00 | 5,200.00 | -3.70% | 198,519 |
| May 7, 2026 | 5,300.00 | 5,400.00 | 5,200.00 | 5,400.00 | 5,400.00 | - | 47,375 |
| May 6, 2026 | 5,400.00 | 5,500.00 | 5,200.00 | 5,400.00 | 5,400.00 | -1.82% | 346,033 |
| May 5, 2026 | 5,400.00 | 5,500.00 | 5,300.00 | 5,500.00 | 5,500.00 | 1.85% | 84,511 |
| May 4, 2026 | 5,400.00 | 5,400.00 | 5,300.00 | 5,400.00 | 5,400.00 | - | 249,220 |
| Apr 29, 2026 | 5,400.00 | 5,400.00 | 5,200.00 | 5,400.00 | 5,400.00 | - | 103,623 |
| Apr 28, 2026 | 5,500.00 | 5,500.00 | 5,200.00 | 5,400.00 | 5,400.00 | -1.82% | 142,707 |
| Apr 24, 2026 | 5,200.00 | 5,500.00 | 5,200.00 | 5,500.00 | 5,500.00 | 5.77% | 346,314 |
| Apr 23, 2026 | 5,400.00 | 5,400.00 | 5,100.00 | 5,200.00 | 5,200.00 | -1.89% | 300,969 |
| Apr 22, 2026 | 5,400.00 | 5,400.00 | 5,200.00 | 5,300.00 | 5,300.00 | -1.85% | 157,686 |
| Apr 21, 2026 | 5,500.00 | 5,500.00 | 5,300.00 | 5,400.00 | 5,400.00 | -3.57% | 280,958 |
| Apr 20, 2026 | 5,800.00 | 5,800.00 | 5,500.00 | 5,600.00 | 5,600.00 | - | 121,948 |
| Apr 17, 2026 | 5,500.00 | 5,800.00 | 5,500.00 | 5,600.00 | 5,600.00 | 1.82% | 455,155 |
| Apr 16, 2026 | 5,500.00 | 5,500.00 | 5,300.00 | 5,500.00 | 5,500.00 | - | 321,058 |
| Apr 15, 2026 | 5,600.00 | 5,600.00 | 5,400.00 | 5,500.00 | 5,500.00 | - | 207,822 |
| Apr 14, 2026 | 5,300.00 | 5,800.00 | 5,300.00 | 5,500.00 | 5,500.00 | 3.77% | 627,063 |
| Apr 13, 2026 | 5,400.00 | 5,400.00 | 5,200.00 | 5,300.00 | 5,300.00 | -1.85% | 126,948 |
| Apr 10, 2026 | 5,400.00 | 5,500.00 | 5,300.00 | 5,400.00 | 5,400.00 | - | 680,418 |
| Apr 9, 2026 | 5,600.00 | 5,700.00 | 5,300.00 | 5,400.00 | 5,400.00 | -3.57% | 283,789 |
| Apr 8, 2026 | 5,700.00 | 6,000.00 | 5,300.00 | 5,600.00 | 5,600.00 | - | 489,086 |
| Apr 7, 2026 | 5,200.00 | 5,600.00 | 5,200.00 | 5,600.00 | 5,600.00 | 9.80% | 369,231 |
| Apr 6, 2026 | 5,500.00 | 6,000.00 | 5,000.00 | 5,100.00 | 5,100.00 | -7.27% | 503,025 |
| Apr 3, 2026 | 6,000.00 | 6,200.00 | 5,400.00 | 5,500.00 | 5,500.00 | -5.17% | 717,134 |
| Apr 2, 2026 | 6,000.00 | 6,000.00 | 5,500.00 | 5,800.00 | 5,800.00 | 5.45% | 1,396,476 |
| Apr 1, 2026 | 5,100.00 | 5,500.00 | 5,100.00 | 5,500.00 | 5,500.00 | 10.00% | 466,459 |
| Mar 31, 2026 | 4,800.00 | 5,200.00 | 4,800.00 | 5,000.00 | 5,000.00 | 4.17% | 410,549 |
| Mar 30, 2026 | 4,700.00 | 4,800.00 | 4,700.00 | 4,800.00 | 4,800.00 | 2.13% | 81,585 |
| Mar 27, 2026 | 4,700.00 | 4,800.00 | 4,600.00 | 4,700.00 | 4,700.00 | - | 86,742 |
| Mar 26, 2026 | 4,800.00 | 4,800.00 | 4,700.00 | 4,700.00 | 4,700.00 | - | 76,019 |
| Mar 25, 2026 | 4,800.00 | 4,800.00 | 4,700.00 | 4,700.00 | 4,700.00 | - | 89,837 |
| Mar 24, 2026 | 4,800.00 | 4,900.00 | 4,700.00 | 4,700.00 | 4,700.00 | 2.17% | 216,526 |
| Mar 23, 2026 | 5,000.00 | 5,100.00 | 4,500.00 | 4,600.00 | 4,600.00 | -8.00% | 274,535 |
| Mar 20, 2026 | 4,900.00 | 5,200.00 | 4,800.00 | 5,000.00 | 5,000.00 | 2.04% | 354,821 |
| Mar 19, 2026 | 5,000.00 | 5,200.00 | 4,900.00 | 4,900.00 | 4,900.00 | -2.00% | 153,314 |
| Mar 18, 2026 | 5,000.00 | 5,000.00 | 4,800.00 | 5,000.00 | 5,000.00 | - | 122,176 |
| Mar 17, 2026 | 4,900.00 | 5,100.00 | 4,800.00 | 5,000.00 | 5,000.00 | -1.96% | 160,154 |
| Mar 16, 2026 | 5,200.00 | 5,200.00 | 4,900.00 | 5,100.00 | 5,100.00 | - | 114,348 |
| Mar 13, 2026 | 5,200.00 | 5,600.00 | 5,100.00 | 5,100.00 | 5,100.00 | -1.92% | 358,500 |
| Mar 12, 2026 | 5,100.00 | 5,300.00 | 4,900.00 | 5,200.00 | 5,200.00 | 4.00% | 369,549 |
| Mar 11, 2026 | 5,300.00 | 5,300.00 | 4,900.00 | 5,000.00 | 5,000.00 | -3.85% | 252,336 |
| Mar 10, 2026 | 5,300.00 | 5,600.00 | 5,100.00 | 5,200.00 | 5,200.00 | 1.96% | 540,629 |
| Mar 9, 2026 | 4,900.00 | 5,100.00 | 4,800.00 | 5,100.00 | 5,100.00 | 8.51% | 836,426 |
| 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 |