Southern Hydropower JSC (HOSE:SHP)
Vietnam · Delayed Price · Currency is VND 31,500
-500 (-1.56%)
At close: Aug 28, 2026
Southern Hydropower JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 30,400.00 | 31,500.00 | 30,400.00 | 31,500.00 | 31,500.00 | -1.56% | 6,420 |
| Aug 27, 2026 | 31,600.00 | 32,000.00 | 31,100.00 | 32,000.00 | 32,000.00 | 1.27% | 1,000 |
| Aug 26, 2026 | 31,400.00 | 31,600.00 | 31,400.00 | 31,600.00 | 31,600.00 | 0.16% | 2,967 |
| Aug 25, 2026 | 31,250.00 | 31,600.00 | 31,250.00 | 31,550.00 | 31,550.00 | 0.16% | 6,701 |
| Aug 24, 2026 | 31,400.00 | 31,500.00 | 31,400.00 | 31,500.00 | 31,500.00 | - | 762 |
| Aug 21, 2026 | 32,000.00 | 32,000.00 | 30,300.00 | 31,500.00 | 31,500.00 | 1.61% | 668 |
| Aug 20, 2026 | 31,000.00 | 31,000.00 | 30,700.00 | 31,000.00 | 31,000.00 | - | 1,885 |
| Aug 19, 2026 | 30,150.00 | 31,100.00 | 30,150.00 | 31,000.00 | 31,000.00 | 0.32% | 2,835 |
| Aug 18, 2026 | 30,400.00 | 31,000.00 | 29,800.00 | 30,900.00 | 30,900.00 | -0.16% | 3,800 |
| Aug 17, 2026 | 31,000.00 | 31,000.00 | 30,950.00 | 30,950.00 | 30,950.00 | -0.16% | 3,471 |
| Aug 14, 2026 | 31,200.00 | 31,200.00 | 30,900.00 | 31,000.00 | 31,000.00 | -0.80% | 4,000 |
| Aug 13, 2026 | 31,000.00 | 31,250.00 | 30,700.00 | 31,250.00 | 31,250.00 | 0.81% | 7,355 |
| Aug 12, 2026 | 30,800.00 | 31,000.00 | 30,800.00 | 31,000.00 | 31,000.00 | 0.49% | 8,427 |
| Aug 11, 2026 | 30,800.00 | 30,850.00 | 30,550.00 | 30,850.00 | 30,850.00 | - | 9,302 |
| Aug 10, 2026 | 30,950.00 | 30,950.00 | 30,700.00 | 30,850.00 | 30,850.00 | 0.16% | 54,724 |
| Aug 7, 2026 | 31,000.00 | 31,000.00 | 30,450.00 | 30,800.00 | 30,800.00 | -0.65% | 4,847 |
| Aug 6, 2026 | 30,600.00 | 31,000.00 | 30,600.00 | 31,000.00 | 31,000.00 | - | 2,119 |
| Aug 5, 2026 | 30,700.00 | 31,000.00 | 30,300.00 | 31,000.00 | 31,000.00 | 1.64% | 3,320 |
| Aug 4, 2026 | 30,950.00 | 30,950.00 | 30,350.00 | 30,500.00 | 30,500.00 | -1.93% | 2,216 |
| Aug 3, 2026 | 30,050.00 | 31,100.00 | 30,050.00 | 31,100.00 | 31,100.00 | 3.67% | 8,219 |
| Jul 31, 2026 | 31,500.00 | 31,500.00 | 29,800.00 | 30,000.00 | 30,000.00 | -4.76% | 41,950 |
| Jul 30, 2026 | 31,500.00 | 31,500.00 | 31,500.00 | 31,500.00 | 31,500.00 | - | 5,044 |
| Jul 29, 2026 | 32,050.00 | 32,100.00 | 31,500.00 | 31,500.00 | 31,500.00 | -1.87% | 842 |
| Jul 28, 2026 | 32,400.00 | 32,400.00 | 32,100.00 | 32,100.00 | 32,100.00 | 0.63% | 2,805 |
| Jul 27, 2026 | 32,550.00 | 32,550.00 | 31,900.00 | 31,900.00 | 31,900.00 | -2.00% | 2,682 |
| Jul 24, 2026 | 32,550.00 | 32,550.00 | 32,550.00 | 32,550.00 | 32,550.00 | 4.33% | 286 |
| 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 |