Southern Hydropower JSC (HOSE:SHP)
Vietnam · Delayed Price · Currency is VND 31,200
-850 (-2.65%)
At close: Jul 23, 2026
Southern Hydropower JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 23, 2026 | 32,000.00 | 32,000.00 | 30,700.00 | 31,200.00 | 31,200.00 | -2.65% | 3,702 |
| Jul 22, 2026 | 32,050.00 | 32,050.00 | 32,050.00 | 32,050.00 | 32,050.00 | 0.16% | 100 |
| Jul 21, 2026 | 32,000.00 | 32,200.00 | 32,000.00 | 32,000.00 | 32,000.00 | -1.54% | 2,900 |
| Jul 20, 2026 | 32,900.00 | 32,900.00 | 30,350.00 | 32,500.00 | 32,500.00 | - | 3,500 |
| Jul 17, 2026 | 32,500.00 | 32,500.00 | 32,000.00 | 32,500.00 | 32,500.00 | 0.62% | 3,200 |
| Jul 16, 2026 | 32,300.00 | 32,300.00 | 32,300.00 | 32,300.00 | 32,300.00 | -0.92% | 550 |
| Jul 15, 2026 | 32,500.00 | 32,700.00 | 32,500.00 | 32,600.00 | 32,600.00 | 0.31% | 1,100 |
| Jul 14, 2026 | 32,600.00 | 32,600.00 | 32,500.00 | 32,500.00 | 32,500.00 | -1.07% | 200 |
| Jul 13, 2026 | 32,850.00 | 32,850.00 | 32,500.00 | 32,850.00 | 32,850.00 | -0.15% | 2,775 |
| Jul 10, 2026 | 32,800.00 | 32,900.00 | 32,800.00 | 32,900.00 | 32,900.00 | 1.23% | 306 |
| Jul 9, 2026 | 32,650.00 | 32,900.00 | 32,500.00 | 32,500.00 | 32,500.00 | -0.46% | 2,117 |
| Jul 8, 2026 | 32,900.00 | 32,900.00 | 32,500.00 | 32,650.00 | 32,650.00 | 0.31% | 16,803 |
| Jul 7, 2026 | 32,550.00 | 32,550.00 | 32,550.00 | 32,550.00 | 32,550.00 | -0.46% | 4,547 |
| Jul 6, 2026 | 32,900.00 | 32,900.00 | 32,700.00 | 32,700.00 | 32,700.00 | - | 1,134 |
| Jul 3, 2026 | 32,800.00 | 32,800.00 | 32,700.00 | 32,700.00 | 32,700.00 | -0.61% | 7,300 |
| Jul 2, 2026 | 33,000.00 | 33,000.00 | 32,750.00 | 32,900.00 | 32,900.00 | - | 12,608 |
| Jul 1, 2026 | 32,850.00 | 32,900.00 | 32,850.00 | 32,900.00 | 32,900.00 | - | 2,761 |
| Jun 30, 2026 | 33,000.00 | 33,000.00 | 32,900.00 | 32,900.00 | 32,900.00 | -0.30% | 4,810 |
| Jun 29, 2026 | 33,000.00 | 33,000.00 | 33,000.00 | 33,000.00 | 33,000.00 | - | 3,202 |
| Jun 26, 2026 | 33,250.00 | 33,400.00 | 33,000.00 | 33,000.00 | 33,000.00 | -0.75% | 10,540 |
| Jun 25, 2026 | 33,250.00 | 33,350.00 | 33,000.00 | 33,250.00 | 33,250.00 | -0.45% | 2,506 |
| Jun 24, 2026 | 33,200.00 | 33,400.00 | 33,100.00 | 33,400.00 | 33,400.00 | 0.30% | 805 |
| Jun 23, 2026 | 33,250.00 | 33,300.00 | 33,250.00 | 33,300.00 | 33,300.00 | - | 202 |
| Jun 22, 2026 | 33,250.00 | 33,300.00 | 33,250.00 | 33,300.00 | 33,300.00 | 0.91% | 300 |
| Jun 19, 2026 | 32,700.00 | 33,000.00 | 32,700.00 | 33,000.00 | 33,000.00 | 0.92% | 402 |
| Jun 18, 2026 | 32,700.00 | 32,700.00 | 32,700.00 | 32,700.00 | 32,700.00 | -0.30% | 2,797 |
| Jun 17, 2026 | 33,000.00 | 33,500.00 | 32,600.00 | 32,800.00 | 32,800.00 | - | 10,635 |
| Jun 16, 2026 | 33,650.00 | 33,650.00 | 32,600.00 | 32,800.00 | 32,800.00 | -2.53% | 5,370 |
| Jun 15, 2026 | 33,400.00 | 34,000.00 | 33,400.00 | 33,650.00 | 33,650.00 | 1.36% | 6,243 |
| Jun 12, 2026 | 34,100.00 | 35,200.00 | 34,100.00 | 35,200.00 | 33,200.00 | 0.57% | 6,156 |
| Jun 11, 2026 | 34,750.00 | 35,000.00 | 34,750.00 | 35,000.00 | 33,011.36 | - | 2,619 |
| Jun 10, 2026 | 34,000.00 | 35,000.00 | 34,000.00 | 35,000.00 | 33,011.36 | -0.28% | 1,966 |
| Jun 9, 2026 | 35,000.00 | 35,100.00 | 34,550.00 | 35,100.00 | 33,105.68 | 0.43% | 5,875 |
| Jun 8, 2026 | 34,300.00 | 35,000.00 | 34,300.00 | 34,950.00 | 32,964.20 | 1.01% | 7,567 |
| Jun 5, 2026 | 35,500.00 | 35,500.00 | 34,600.00 | 34,600.00 | 32,634.09 | - | 1,117 |
| Jun 4, 2026 | 34,600.00 | 34,600.00 | 34,600.00 | 34,600.00 | 32,634.09 | -2.81% | 485 |
| Jun 3, 2026 | 34,000.00 | 35,600.00 | 34,000.00 | 35,600.00 | 33,577.27 | 3.19% | 5,922 |
| Jun 2, 2026 | 34,000.00 | 34,500.00 | 34,000.00 | 34,500.00 | 32,539.77 | - | 4,503 |
| Jun 1, 2026 | 34,000.00 | 34,500.00 | 34,000.00 | 34,500.00 | 32,539.77 | 1.47% | 8,249 |
| May 29, 2026 | 34,250.00 | 34,350.00 | 34,000.00 | 34,000.00 | 32,068.18 | -0.73% | 1,300 |
| May 28, 2026 | 34,250.00 | 34,250.00 | 34,250.00 | 34,250.00 | 32,303.98 | 0.74% | 100 |
| May 27, 2026 | 34,000.00 | 34,000.00 | 33,600.00 | 34,000.00 | 32,068.18 | 0.44% | 9,609 |
| May 26, 2026 | 34,250.00 | 34,250.00 | 33,800.00 | 33,850.00 | 31,926.70 | -0.44% | 3,600 |
| May 25, 2026 | 33,800.00 | 34,000.00 | 33,800.00 | 34,000.00 | 32,068.18 | 0.59% | 2,507 |
| May 22, 2026 | 34,000.00 | 34,000.00 | 33,800.00 | 33,800.00 | 31,879.55 | -0.59% | 2,900 |
| May 21, 2026 | 34,000.00 | 34,000.00 | 34,000.00 | 34,000.00 | 32,068.18 | 0.15% | 2,009 |
| May 20, 2026 | 34,100.00 | 34,100.00 | 33,950.00 | 33,950.00 | 32,021.02 | -0.44% | 10,300 |
| May 19, 2026 | 34,200.00 | 34,300.00 | 34,100.00 | 34,100.00 | 32,162.50 | -0.44% | 3,300 |
| May 18, 2026 | 34,000.00 | 34,300.00 | 33,900.00 | 34,250.00 | 32,303.98 | 0.59% | 3,602 |
| May 15, 2026 | 34,050.00 | 34,050.00 | 34,050.00 | 34,050.00 | 32,115.34 | -0.15% | 101 |