Southern Hydropower JSC (HOSE:SHP)
Vietnam · Delayed Price · Currency is VND 34,100
-400 (-1.16%)
At close: Jan 20, 2026
Southern Hydropower JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 20, 2026 | 34,200.00 | 34,250.00 | 34,100.00 | 34,100.00 | 34,100.00 | -1.16% | 30,307 |
| Jan 19, 2026 | 34,200.00 | 35,600.00 | 34,200.00 | 34,500.00 | 34,500.00 | 0.88% | 14,261 |
| Jan 16, 2026 | 34,550.00 | 34,550.00 | 34,100.00 | 34,200.00 | 34,200.00 | -0.58% | 13,718 |
| Jan 15, 2026 | 34,500.00 | 34,500.00 | 34,400.00 | 34,400.00 | 34,400.00 | -0.29% | 2,900 |
| Jan 14, 2026 | 34,500.00 | 34,700.00 | 34,400.00 | 34,500.00 | 34,500.00 | - | 5,901 |
| Jan 13, 2026 | 34,500.00 | 34,500.00 | 34,500.00 | 34,500.00 | 34,500.00 | - | 1,295 |
| Jan 12, 2026 | 34,600.00 | 34,600.00 | 34,500.00 | 34,500.00 | 34,500.00 | -0.14% | 2,044 |
| Jan 9, 2026 | 34,600.00 | 34,600.00 | 34,550.00 | 34,550.00 | 34,550.00 | 0.14% | 740 |
| Jan 8, 2026 | 34,550.00 | 34,550.00 | 34,450.00 | 34,500.00 | 34,500.00 | - | 1,181 |
| Jan 7, 2026 | 34,600.00 | 34,600.00 | 34,200.00 | 34,500.00 | 34,500.00 | - | 3,801 |
| Jan 6, 2026 | 34,600.00 | 34,600.00 | 34,100.00 | 34,500.00 | 34,500.00 | - | 15,700 |
| Jan 5, 2026 | 34,200.00 | 34,500.00 | 34,200.00 | 34,500.00 | 34,500.00 | 1.32% | 5,162 |
| Dec 31, 2025 | 34,050.00 | 34,050.00 | 34,050.00 | 34,050.00 | 34,050.00 | -1.30% | 101 |
| Dec 30, 2025 | 34,000.00 | 34,500.00 | 34,000.00 | 34,500.00 | 34,500.00 | 1.47% | 2,413 |
| Dec 29, 2025 | 34,000.00 | 34,000.00 | 34,000.00 | 34,000.00 | 34,000.00 | - | 5,404 |
| Dec 26, 2025 | 34,000.00 | 34,500.00 | 34,000.00 | 34,000.00 | 34,000.00 | - | 6,220 |
| Dec 25, 2025 | 34,300.00 | 34,450.00 | 33,000.00 | 34,000.00 | 34,000.00 | -1.45% | 3,715 |
| Dec 23, 2025 | 34,600.00 | 34,600.00 | 34,500.00 | 34,500.00 | 34,500.00 | - | 1,208 |
| Dec 22, 2025 | 34,500.00 | 34,500.00 | 34,400.00 | 34,500.00 | 34,500.00 | - | 3,800 |
| Dec 19, 2025 | 34,500.00 | 34,500.00 | 34,400.00 | 34,500.00 | 34,500.00 | - | 3,120 |
| Dec 18, 2025 | 34,400.00 | 34,500.00 | 34,350.00 | 34,500.00 | 34,500.00 | - | 4,680 |
| Dec 17, 2025 | 34,400.00 | 34,500.00 | 34,400.00 | 34,500.00 | 34,500.00 | - | 6,300 |
| Dec 16, 2025 | 34,450.00 | 34,700.00 | 34,400.00 | 34,500.00 | 34,500.00 | -0.29% | 3,326 |
| Dec 15, 2025 | 34,700.00 | 34,700.00 | 34,500.00 | 34,600.00 | 34,600.00 | -0.29% | 4,815 |
| Dec 12, 2025 | 34,600.00 | 34,700.00 | 34,600.00 | 34,700.00 | 34,700.00 | -0.29% | 15,069 |
| Dec 11, 2025 | 34,650.00 | 34,800.00 | 34,650.00 | 34,800.00 | 34,800.00 | 0.43% | 3,300 |
| Dec 10, 2025 | 34,500.00 | 34,700.00 | 34,500.00 | 34,650.00 | 34,650.00 | -0.14% | 18,435 |
| Dec 9, 2025 | 34,700.00 | 34,700.00 | 34,650.00 | 34,700.00 | 34,700.00 | -0.29% | 18,100 |
| Dec 8, 2025 | 34,800.00 | 34,900.00 | 34,800.00 | 34,800.00 | 34,800.00 | -0.29% | 5,700 |
| 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 |