Southern Hydropower JSC (HOSE:SHP)
Vietnam · Delayed Price · Currency is VND 35,100
+200 (0.57%)
At close: Oct 30, 2025
Southern Hydropower JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 35,100.00 | 35,100.00 | 35,000.00 | 35,000.00 | 35,000.00 | -0.28% | 6,701 |
| Oct 30, 2025 | 35,000.00 | 35,100.00 | 34,800.00 | 35,100.00 | 35,100.00 | 0.57% | 5,800 |
| Oct 29, 2025 | 35,100.00 | 35,100.00 | 34,900.00 | 34,900.00 | 34,900.00 | -0.57% | 6,751 |
| Oct 28, 2025 | 35,200.00 | 35,200.00 | 35,000.00 | 35,100.00 | 35,100.00 | -0.28% | 14,500 |
| Oct 27, 2025 | 35,000.00 | 35,200.00 | 35,000.00 | 35,200.00 | 35,200.00 | 0.57% | 11,000 |
| Oct 24, 2025 | 35,000.00 | 35,000.00 | 34,900.00 | 35,000.00 | 35,000.00 | - | 12,803 |
| Oct 23, 2025 | 35,300.00 | 35,300.00 | 35,000.00 | 35,000.00 | 35,000.00 | -0.85% | 2,002 |
| Oct 22, 2025 | 35,000.00 | 35,300.00 | 34,950.00 | 35,300.00 | 35,300.00 | 0.86% | 14,313 |
| Oct 21, 2025 | 35,100.00 | 35,100.00 | 34,850.00 | 35,000.00 | 35,000.00 | -0.28% | 2,522 |
| Oct 20, 2025 | 35,150.00 | 35,200.00 | 35,000.00 | 35,100.00 | 35,100.00 | - | 3,417 |
| Oct 17, 2025 | 35,000.00 | 35,300.00 | 35,000.00 | 35,100.00 | 35,100.00 | -0.43% | 2,530 |
| Oct 16, 2025 | 35,000.00 | 35,400.00 | 35,000.00 | 35,250.00 | 35,250.00 | -0.28% | 4,113 |
| Oct 15, 2025 | 35,350.00 | 35,350.00 | 35,000.00 | 35,350.00 | 35,350.00 | - | 1,602 |
| Oct 14, 2025 | 35,400.00 | 35,400.00 | 34,600.00 | 35,350.00 | 35,350.00 | 1.58% | 8,201 |
| Oct 13, 2025 | 35,400.00 | 35,400.00 | 34,800.00 | 34,800.00 | 34,800.00 | -1.69% | 9,950 |
| Oct 10, 2025 | 35,300.00 | 35,400.00 | 35,300.00 | 35,400.00 | 35,400.00 | 0.28% | 2,506 |
| Oct 9, 2025 | 35,300.00 | 35,450.00 | 35,300.00 | 35,300.00 | 35,300.00 | - | 4,208 |
| Oct 8, 2025 | 35,000.00 | 35,450.00 | 35,000.00 | 35,300.00 | 35,300.00 | 0.86% | 2,139 |
| Oct 7, 2025 | 35,000.00 | 35,000.00 | 35,000.00 | 35,000.00 | 35,000.00 | 0.29% | 10,733 |
| Oct 6, 2025 | 35,100.00 | 35,300.00 | 34,800.00 | 34,900.00 | 34,900.00 | -0.29% | 23,844 |
| Oct 3, 2025 | 35,600.00 | 35,600.00 | 35,000.00 | 35,000.00 | 35,000.00 | -1.69% | 167,254 |
| Oct 2, 2025 | 35,600.00 | 35,600.00 | 35,600.00 | 35,600.00 | 35,600.00 | - | 713 |
| Oct 1, 2025 | 35,300.00 | 35,600.00 | 35,000.00 | 35,600.00 | 35,600.00 | -2.33% | 4,460 |
| Sep 30, 2025 | 36,600.00 | 36,800.00 | 36,450.00 | 36,450.00 | 35,450.00 | 0.14% | 7,685 |
| Sep 29, 2025 | 36,500.00 | 36,550.00 | 36,200.00 | 36,400.00 | 35,401.37 | -0.27% | 4,001 |
| Sep 26, 2025 | 36,050.00 | 36,700.00 | 36,000.00 | 36,500.00 | 35,498.63 | -0.54% | 5,820 |
| Sep 25, 2025 | 36,700.00 | 36,800.00 | 36,700.00 | 36,700.00 | 35,693.14 | - | 6,623 |
| Sep 24, 2025 | 36,550.00 | 36,700.00 | 36,550.00 | 36,700.00 | 35,693.14 | 0.41% | 4,280 |
| Sep 23, 2025 | 36,500.00 | 36,550.00 | 36,500.00 | 36,550.00 | 35,547.26 | -0.27% | 800 |
| Sep 22, 2025 | 37,800.00 | 37,800.00 | 36,550.00 | 36,650.00 | 35,644.51 | 0.14% | 9,302 |
| Sep 19, 2025 | 36,600.00 | 36,650.00 | 36,600.00 | 36,600.00 | 35,595.89 | - | 1,800 |
| Sep 18, 2025 | 36,700.00 | 36,700.00 | 36,500.00 | 36,600.00 | 35,595.89 | -0.27% | 1,250 |
| Sep 17, 2025 | 37,000.00 | 37,000.00 | 36,650.00 | 36,700.00 | 35,693.14 | 0.27% | 8,720 |
| Sep 16, 2025 | 36,500.00 | 37,500.00 | 36,500.00 | 36,600.00 | 35,595.89 | 0.27% | 9,790 |
| Sep 15, 2025 | 36,500.00 | 36,550.00 | 36,400.00 | 36,500.00 | 35,498.63 | - | 3,000 |
| Sep 12, 2025 | 36,700.00 | 36,700.00 | 36,500.00 | 36,500.00 | 35,498.63 | -0.27% | 5,902 |
| Sep 11, 2025 | 36,450.00 | 36,600.00 | 36,450.00 | 36,600.00 | 35,595.89 | 0.41% | 8,238 |
| Sep 10, 2025 | 36,500.00 | 36,500.00 | 36,400.00 | 36,450.00 | 35,450.00 | 0.14% | 5,306 |
| Sep 9, 2025 | 36,350.00 | 36,400.00 | 36,350.00 | 36,400.00 | 35,401.37 | 0.14% | 6,600 |
| Sep 8, 2025 | 36,450.00 | 36,450.00 | 36,200.00 | 36,350.00 | 35,352.74 | 0.41% | 8,903 |
| Sep 5, 2025 | 36,500.00 | 36,600.00 | 36,200.00 | 36,200.00 | 35,206.86 | -0.28% | 11,996 |
| Sep 4, 2025 | 36,200.00 | 36,500.00 | 34,200.00 | 36,300.00 | 35,304.12 | 0.28% | 28,502 |
| Sep 3, 2025 | 36,200.00 | 36,300.00 | 36,200.00 | 36,200.00 | 35,206.86 | -0.28% | 24,111 |
| Aug 29, 2025 | 36,150.00 | 36,450.00 | 36,000.00 | 36,300.00 | 35,304.12 | 0.28% | 11,500 |
| Aug 28, 2025 | 36,250.00 | 36,250.00 | 36,150.00 | 36,200.00 | 35,206.86 | - | 17,102 |
| Aug 27, 2025 | 36,200.00 | 36,250.00 | 36,200.00 | 36,200.00 | 35,206.86 | - | 10,001 |
| Aug 26, 2025 | 36,200.00 | 36,250.00 | 36,200.00 | 36,200.00 | 35,206.86 | -0.14% | 6,700 |
| Aug 25, 2025 | 36,250.00 | 36,250.00 | 36,250.00 | 36,250.00 | 35,255.49 | - | 3,153 |
| Aug 22, 2025 | 36,250.00 | 36,250.00 | 36,200.00 | 36,250.00 | 35,255.49 | 0.14% | 25,425 |
| Aug 21, 2025 | 36,450.00 | 36,450.00 | 36,200.00 | 36,200.00 | 35,206.86 | - | 2,151 |