Southern Hydropower JSC (HOSE:SHP)
Vietnam · Delayed Price · Currency is VND 34,200
+50 (0.15%)
At close: May 4, 2026
Southern Hydropower JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 4, 2026 | 34,100.00 | 34,300.00 | 33,900.00 | 34,200.00 | 34,200.00 | 0.15% | 2,403 |
| Apr 29, 2026 | 34,450.00 | 34,450.00 | 34,000.00 | 34,150.00 | 34,150.00 | -0.87% | 1,822 |
| Apr 28, 2026 | 34,050.00 | 34,500.00 | 33,800.00 | 34,450.00 | 34,450.00 | 0.73% | 2,900 |
| Apr 24, 2026 | 34,100.00 | 34,200.00 | 34,100.00 | 34,200.00 | 34,200.00 | - | 4,002 |
| Apr 23, 2026 | 34,050.00 | 34,200.00 | 34,050.00 | 34,200.00 | 34,200.00 | 0.15% | 4,225 |
| Apr 22, 2026 | 34,200.00 | 34,200.00 | 34,100.00 | 34,150.00 | 34,150.00 | -0.15% | 3,901 |
| Apr 21, 2026 | 34,500.00 | 34,500.00 | 34,100.00 | 34,200.00 | 34,200.00 | - | 4,067 |
| Apr 20, 2026 | 34,350.00 | 34,350.00 | 34,100.00 | 34,200.00 | 34,200.00 | -0.44% | 6,759 |
| Apr 17, 2026 | 34,150.00 | 34,400.00 | 34,000.00 | 34,350.00 | 34,350.00 | -0.43% | 3,501 |
| Apr 16, 2026 | 33,550.00 | 34,500.00 | 33,550.00 | 34,500.00 | 34,500.00 | 0.29% | 4,202 |
| Apr 15, 2026 | 34,200.00 | 34,500.00 | 34,200.00 | 34,400.00 | 34,400.00 | 0.58% | 3,002 |
| Apr 14, 2026 | 34,500.00 | 34,500.00 | 34,200.00 | 34,200.00 | 34,200.00 | -0.44% | 1,050 |
| Apr 13, 2026 | 34,400.00 | 34,400.00 | 34,300.00 | 34,350.00 | 34,350.00 | -0.15% | 3,792 |
| Apr 10, 2026 | 34,400.00 | 34,400.00 | 34,400.00 | 34,400.00 | 34,400.00 | -0.15% | 3,141 |
| Apr 9, 2026 | 34,450.00 | 34,450.00 | 34,250.00 | 34,450.00 | 34,450.00 | - | 2,125 |
| Apr 8, 2026 | 34,300.00 | 34,500.00 | 34,250.00 | 34,450.00 | 34,450.00 | 0.44% | 2,430 |
| Apr 7, 2026 | 34,400.00 | 34,400.00 | 34,300.00 | 34,300.00 | 34,300.00 | -0.29% | 4,642 |
| Apr 6, 2026 | 34,500.00 | 35,000.00 | 34,400.00 | 34,400.00 | 34,400.00 | -0.29% | 2,515 |
| Apr 3, 2026 | 35,000.00 | 35,000.00 | 34,300.00 | 34,500.00 | 34,500.00 | - | 887 |
| Apr 2, 2026 | 34,300.00 | 34,500.00 | 34,000.00 | 34,500.00 | 34,500.00 | - | 8,149 |
| Apr 1, 2026 | 34,300.00 | 34,500.00 | 34,300.00 | 34,500.00 | 34,500.00 | 0.58% | 5,314 |
| Mar 31, 2026 | 34,450.00 | 34,450.00 | 34,200.00 | 34,300.00 | 34,300.00 | -0.44% | 5,128 |
| Mar 30, 2026 | 34,500.00 | 34,500.00 | 34,100.00 | 34,450.00 | 34,450.00 | 0.29% | 1,224 |
| Mar 27, 2026 | 34,400.00 | 34,400.00 | 34,050.00 | 34,350.00 | 34,350.00 | - | 883 |
| Mar 26, 2026 | 34,000.00 | 34,350.00 | 34,000.00 | 34,350.00 | 34,350.00 | 0.73% | 3,776 |
| Mar 25, 2026 | 34,450.00 | 34,450.00 | 33,700.00 | 34,100.00 | 34,100.00 | -1.02% | 1,734 |
| Mar 24, 2026 | 34,400.00 | 34,450.00 | 33,600.00 | 34,450.00 | 34,450.00 | 0.15% | 10,817 |
| Mar 23, 2026 | 34,500.00 | 34,500.00 | 34,000.00 | 34,400.00 | 34,400.00 | -0.29% | 6,120 |
| Mar 20, 2026 | 34,750.00 | 34,750.00 | 34,500.00 | 34,500.00 | 34,500.00 | 0.29% | 1,661 |
| Mar 19, 2026 | 33,650.00 | 34,500.00 | 33,650.00 | 34,400.00 | 34,400.00 | -0.29% | 4,430 |
| Mar 18, 2026 | 34,400.00 | 34,500.00 | 34,300.00 | 34,500.00 | 34,500.00 | 0.29% | 9,813 |
| Mar 17, 2026 | 34,450.00 | 34,450.00 | 34,200.00 | 34,400.00 | 34,400.00 | -0.15% | 17,443 |
| Mar 16, 2026 | 34,350.00 | 34,450.00 | 34,200.00 | 34,450.00 | 34,450.00 | 0.15% | 8,189 |
| Mar 13, 2026 | 34,450.00 | 34,500.00 | 34,300.00 | 34,400.00 | 34,400.00 | -0.15% | 2,560 |
| Mar 12, 2026 | 34,400.00 | 34,450.00 | 34,400.00 | 34,450.00 | 34,450.00 | - | 3,732 |
| Mar 11, 2026 | 33,600.00 | 34,650.00 | 33,600.00 | 34,450.00 | 34,450.00 | - | 1,139 |
| Mar 10, 2026 | 34,350.00 | 34,450.00 | 34,100.00 | 34,450.00 | 34,450.00 | 0.29% | 3,720 |
| Mar 9, 2026 | 34,700.00 | 34,700.00 | 33,700.00 | 34,350.00 | 34,350.00 | -1.01% | 10,115 |
| Mar 6, 2026 | 34,850.00 | 34,850.00 | 34,700.00 | 34,700.00 | 34,700.00 | -0.29% | 407 |
| Mar 5, 2026 | 34,900.00 | 34,900.00 | 34,000.00 | 34,800.00 | 34,800.00 | 2.05% | 33,129 |
| Mar 4, 2026 | 34,800.00 | 34,800.00 | 34,000.00 | 34,100.00 | 34,100.00 | -1.02% | 9,519 |
| Mar 3, 2026 | 35,000.00 | 35,000.00 | 34,050.00 | 34,450.00 | 34,450.00 | -0.29% | 1,654 |
| Mar 2, 2026 | 34,900.00 | 34,900.00 | 34,000.00 | 34,550.00 | 34,550.00 | 0.14% | 4,323 |
| Feb 27, 2026 | 34,600.00 | 34,600.00 | 34,050.00 | 34,500.00 | 34,500.00 | -0.29% | 8,456 |
| Feb 26, 2026 | 33,800.00 | 34,600.00 | 33,800.00 | 34,600.00 | 34,600.00 | -2.26% | 16,111 |
| Feb 25, 2026 | 35,400.00 | 35,500.00 | 35,300.00 | 35,400.00 | 34,400.00 | - | 5,803 |
| Feb 24, 2026 | 35,400.00 | 35,450.00 | 34,700.00 | 35,400.00 | 34,400.00 | - | 4,402 |
| Feb 23, 2026 | 35,350.00 | 35,500.00 | 35,300.00 | 35,400.00 | 34,400.00 | 0.14% | 8,332 |
| Feb 13, 2026 | 35,000.00 | 35,350.00 | 34,900.00 | 35,350.00 | 34,351.41 | 1.14% | 11,111 |
| Feb 12, 2026 | 34,900.00 | 34,950.00 | 34,900.00 | 34,950.00 | 33,962.71 | 0.29% | 2,404 |