Song Hong Aluminium JSC (HNX:NSH)
Vietnam · Delayed Price · Currency is VND 4,300.00
-100.00 (-2.27%)
At close: Jul 20, 2026
Song Hong Aluminium JSC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 4,400.00 | 4,400.00 | 4,200.00 | 4,300.00 | 4,300.00 | -2.27% | 30,500 |
| Jul 17, 2026 | 4,400.00 | 4,400.00 | 4,300.00 | 4,400.00 | 4,400.00 | - | 24,614 |
| Jul 16, 2026 | 4,400.00 | 4,400.00 | 4,300.00 | 4,400.00 | 4,400.00 | - | 18,400 |
| Jul 15, 2026 | 4,500.00 | 4,500.00 | 4,400.00 | 4,400.00 | 4,400.00 | - | 25,700 |
| Jul 14, 2026 | 4,500.00 | 4,500.00 | 4,400.00 | 4,400.00 | 4,400.00 | -2.22% | 13,944 |
| Jul 13, 2026 | 4,500.00 | 4,500.00 | 4,400.00 | 4,500.00 | 4,500.00 | - | 60,630 |
| Jul 10, 2026 | 4,600.00 | 4,600.00 | 4,500.00 | 4,500.00 | 4,500.00 | - | 5,933 |
| Jul 9, 2026 | 4,500.00 | 4,600.00 | 4,500.00 | 4,500.00 | 4,500.00 | -2.17% | 31,466 |
| Jul 8, 2026 | 4,500.00 | 4,600.00 | 4,500.00 | 4,600.00 | 4,600.00 | 2.22% | 51,000 |
| Jul 7, 2026 | 4,500.00 | 4,600.00 | 4,500.00 | 4,500.00 | 4,500.00 | - | 18,101 |
| Jul 6, 2026 | 4,500.00 | 4,500.00 | 4,500.00 | 4,500.00 | 4,500.00 | -2.17% | 38,000 |
| Jul 3, 2026 | 4,500.00 | 4,600.00 | 4,300.00 | 4,600.00 | 4,600.00 | - | 109,100 |
| Jul 2, 2026 | 4,600.00 | 4,600.00 | 4,600.00 | 4,600.00 | 4,600.00 | 2.22% | 13,458 |
| Jul 1, 2026 | 4,600.00 | 4,600.00 | 4,500.00 | 4,500.00 | 4,500.00 | -2.17% | 25,300 |
| Jun 30, 2026 | 4,600.00 | 4,700.00 | 4,600.00 | 4,600.00 | 4,600.00 | - | 54,500 |
| Jun 29, 2026 | 4,600.00 | 4,700.00 | 4,600.00 | 4,600.00 | 4,600.00 | - | 6,005 |
| Jun 26, 2026 | 4,700.00 | 4,700.00 | 4,500.00 | 4,600.00 | 4,600.00 | -2.13% | 47,937 |
| Jun 25, 2026 | 4,600.00 | 4,700.00 | 4,500.00 | 4,700.00 | 4,700.00 | 2.17% | 20,101 |
| Jun 24, 2026 | 5,000.00 | 5,000.00 | 4,500.00 | 4,600.00 | 4,600.00 | - | 79,500 |
| Jun 23, 2026 | 4,600.00 | 4,700.00 | 4,600.00 | 4,600.00 | 4,600.00 | -2.13% | 82,203 |
| Jun 22, 2026 | 4,700.00 | 4,700.00 | 4,600.00 | 4,700.00 | 4,700.00 | - | 50,600 |
| Jun 19, 2026 | 4,700.00 | 4,700.00 | 4,600.00 | 4,700.00 | 4,700.00 | - | 45,201 |
| Jun 18, 2026 | 4,800.00 | 4,800.00 | 4,600.00 | 4,700.00 | 4,700.00 | - | 54,800 |
| Jun 17, 2026 | 5,100.00 | 5,100.00 | 4,600.00 | 4,700.00 | 4,700.00 | - | 33,350 |
| Jun 16, 2026 | 4,900.00 | 4,900.00 | 4,600.00 | 4,700.00 | 4,700.00 | -2.08% | 87,800 |
| Jun 15, 2026 | 5,000.00 | 5,000.00 | 4,800.00 | 4,800.00 | 4,800.00 | - | 37,122 |
| Jun 12, 2026 | 5,200.00 | 5,200.00 | 4,800.00 | 4,800.00 | 4,800.00 | - | 51,554 |
| Jun 11, 2026 | 4,900.00 | 4,900.00 | 4,700.00 | 4,800.00 | 4,800.00 | -2.04% | 62,246 |
| Jun 10, 2026 | 4,900.00 | 4,900.00 | 4,800.00 | 4,900.00 | 4,900.00 | - | 69,801 |
| Jun 9, 2026 | 4,800.00 | 4,900.00 | 4,800.00 | 4,900.00 | 4,900.00 | - | 68,010 |
| Jun 8, 2026 | 4,900.00 | 4,900.00 | 4,700.00 | 4,900.00 | 4,900.00 | - | 59,404 |
| Jun 5, 2026 | 4,900.00 | 4,900.00 | 4,800.00 | 4,900.00 | 4,900.00 | - | 76,400 |
| Jun 4, 2026 | 5,000.00 | 5,100.00 | 4,800.00 | 4,900.00 | 4,900.00 | -3.92% | 173,506 |
| Jun 3, 2026 | 5,200.00 | 5,300.00 | 5,000.00 | 5,100.00 | 5,100.00 | -1.92% | 28,753 |
| Jun 2, 2026 | 4,900.00 | 5,200.00 | 4,900.00 | 5,200.00 | 5,200.00 | 8.33% | 567,057 |
| Jun 1, 2026 | 4,900.00 | 4,900.00 | 4,800.00 | 4,800.00 | 4,800.00 | - | 21,756 |
| May 29, 2026 | 4,800.00 | 4,900.00 | 4,800.00 | 4,800.00 | 4,800.00 | - | 42,225 |
| May 28, 2026 | 4,900.00 | 4,900.00 | 4,800.00 | 4,800.00 | 4,800.00 | - | 19,900 |
| May 27, 2026 | 4,900.00 | 4,900.00 | 4,700.00 | 4,800.00 | 4,800.00 | - | 71,875 |
| May 26, 2026 | 4,800.00 | 4,800.00 | 4,700.00 | 4,800.00 | 4,800.00 | - | 36,607 |
| May 25, 2026 | 4,800.00 | 4,900.00 | 4,700.00 | 4,800.00 | 4,800.00 | - | 90,402 |
| May 22, 2026 | 4,900.00 | 4,900.00 | 4,800.00 | 4,800.00 | 4,800.00 | -2.04% | 108,840 |
| May 21, 2026 | 4,800.00 | 4,900.00 | 4,700.00 | 4,900.00 | 4,900.00 | 4.26% | 86,437 |
| May 20, 2026 | 4,700.00 | 4,800.00 | 4,500.00 | 4,700.00 | 4,700.00 | - | 129,714 |
| May 19, 2026 | 4,900.00 | 5,000.00 | 4,600.00 | 4,700.00 | 4,700.00 | -2.08% | 199,839 |
| May 18, 2026 | 4,900.00 | 5,100.00 | 4,800.00 | 4,800.00 | 4,800.00 | -4.00% | 52,332 |
| 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 |