Southern Hydropower JSC (HOSE:SHP)
Vietnam · Delayed Price · Currency is VND 34,850
+100 (0.29%)
At close: Dec 4, 2025
Southern Hydropower JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 34,900.00 | 34,900.00 | 34,850.00 | 34,900.00 | 34,900.00 | 0.14% | 10,403 |
| Dec 4, 2025 | 34,600.00 | 34,950.00 | 34,600.00 | 34,850.00 | 34,850.00 | 0.29% | 3,667 |
| Dec 3, 2025 | 34,950.00 | 34,950.00 | 34,750.00 | 34,750.00 | 34,750.00 | -0.14% | 7,000 |
| Dec 2, 2025 | 34,950.00 | 34,950.00 | 34,700.00 | 34,800.00 | 34,800.00 | -0.43% | 6,859 |
| Dec 1, 2025 | 34,900.00 | 35,000.00 | 34,850.00 | 34,950.00 | 34,950.00 | 0.14% | 4,400 |
| Nov 28, 2025 | 34,400.00 | 34,900.00 | 34,400.00 | 34,900.00 | 34,900.00 | 2.65% | 200 |
| Nov 27, 2025 | 34,600.00 | 34,600.00 | 34,000.00 | 34,000.00 | 34,000.00 | - | 2,060 |
| Nov 26, 2025 | 35,000.00 | 35,000.00 | 34,000.00 | 34,000.00 | 34,000.00 | -2.72% | 2,260 |
| Nov 25, 2025 | 34,900.00 | 34,950.00 | 34,900.00 | 34,950.00 | 34,950.00 | 0.14% | 903 |
| Nov 24, 2025 | 34,800.00 | 34,900.00 | 34,800.00 | 34,900.00 | 34,900.00 | 0.29% | 5,602 |
| Nov 21, 2025 | 34,800.00 | 34,800.00 | 34,800.00 | 34,800.00 | 34,800.00 | -0.57% | 220 |
| Nov 20, 2025 | 35,000.00 | 35,000.00 | 35,000.00 | 35,000.00 | 35,000.00 | - | 4,360 |
| Nov 19, 2025 | 35,000.00 | 35,000.00 | 35,000.00 | 35,000.00 | 35,000.00 | - | 1,814 |
| Nov 18, 2025 | 35,050.00 | 35,050.00 | 35,000.00 | 35,000.00 | 35,000.00 | - | 303 |
| Nov 17, 2025 | 35,000.00 | 35,000.00 | 35,000.00 | 35,000.00 | 35,000.00 | - | 2,000 |
| Nov 14, 2025 | 34,600.00 | 35,000.00 | 34,600.00 | 35,000.00 | 35,000.00 | - | 1,760 |
| Nov 13, 2025 | 34,600.00 | 35,000.00 | 34,500.00 | 35,000.00 | 35,000.00 | - | 1,446 |
| Nov 12, 2025 | 35,600.00 | 35,600.00 | 34,600.00 | 35,000.00 | 35,000.00 | 1.16% | 3,344 |
| Nov 11, 2025 | 34,700.00 | 34,700.00 | 34,550.00 | 34,600.00 | 34,600.00 | -0.57% | 18,447 |
| Nov 10, 2025 | 34,900.00 | 35,100.00 | 34,700.00 | 34,800.00 | 34,800.00 | -0.29% | 7,170 |
| Nov 7, 2025 | 35,000.00 | 35,000.00 | 34,900.00 | 34,900.00 | 34,900.00 | -0.29% | 516 |
| Nov 6, 2025 | 35,000.00 | 35,000.00 | 35,000.00 | 35,000.00 | 35,000.00 | - | 101 |
| Nov 5, 2025 | 34,500.00 | 35,300.00 | 34,500.00 | 35,000.00 | 35,000.00 | - | 881 |
| Nov 4, 2025 | 34,600.00 | 35,000.00 | 34,600.00 | 35,000.00 | 35,000.00 | -0.14% | 4,996 |
| Nov 3, 2025 | 35,000.00 | 35,200.00 | 35,000.00 | 35,050.00 | 35,050.00 | 0.14% | 1,907 |
| 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 |