Central Hydropower JSC (HOSE:CHP)
Vietnam
· Delayed Price · Currency is VND 28,900
+100 (0.35%)
At close: Mar 6, 2026
Central Hydropower JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 28,500.00 | 28,500.00 | 27,400.00 | 28,000.00 | 28,000.00 | -3.11% | 232,985 |
| Mar 6, 2026 | 28,800.00 | 28,900.00 | 28,600.00 | 28,900.00 | 28,900.00 | 0.35% | 71,027 |
| Mar 5, 2026 | 28,900.00 | 28,900.00 | 28,350.00 | 28,800.00 | 28,800.00 | 0.35% | 36,599 |
| Mar 4, 2026 | 29,000.00 | 29,000.00 | 28,500.00 | 28,700.00 | 28,700.00 | -0.35% | 25,819 |
| Mar 3, 2026 | 28,700.00 | 28,800.00 | 28,500.00 | 28,800.00 | 28,800.00 | 0.35% | 51,369 |
| Mar 2, 2026 | 29,300.00 | 29,300.00 | 28,500.00 | 28,700.00 | 28,700.00 | -1.03% | 36,071 |
| Feb 27, 2026 | 29,000.00 | 29,100.00 | 28,600.00 | 29,000.00 | 29,000.00 | - | 62,399 |
| Feb 26, 2026 | 28,800.00 | 29,000.00 | 28,800.00 | 29,000.00 | 29,000.00 | 0.87% | 84,173 |
| Feb 25, 2026 | 28,400.00 | 28,800.00 | 28,200.00 | 28,750.00 | 28,750.00 | 1.23% | 47,690 |
| Feb 24, 2026 | 28,500.00 | 28,500.00 | 28,100.00 | 28,400.00 | 28,400.00 | 0.35% | 8,652 |
| Feb 23, 2026 | 28,500.00 | 28,700.00 | 28,050.00 | 28,300.00 | 28,300.00 | -0.53% | 10,697 |
| Feb 13, 2026 | 28,350.00 | 28,550.00 | 28,000.00 | 28,450.00 | 28,450.00 | 1.97% | 73,744 |
| Feb 12, 2026 | 27,600.00 | 27,950.00 | 27,600.00 | 27,900.00 | 27,900.00 | 1.09% | 21,175 |
| Feb 11, 2026 | 28,000.00 | 28,000.00 | 27,000.00 | 27,600.00 | 27,600.00 | -0.36% | 190,396 |
| Feb 10, 2026 | 27,400.00 | 27,700.00 | 27,250.00 | 27,700.00 | 27,700.00 | 1.84% | 42,338 |
| Feb 9, 2026 | 27,150.00 | 27,250.00 | 27,000.00 | 27,200.00 | 27,200.00 | 0.18% | 29,332 |
| Feb 6, 2026 | 27,300.00 | 27,300.00 | 27,100.00 | 27,150.00 | 27,150.00 | 2.45% | 1,093,505 |
| Feb 5, 2026 | 27,550.00 | 27,550.00 | 26,500.00 | 26,500.00 | 26,500.00 | -2.93% | 137,178 |
| Feb 4, 2026 | 27,750.00 | 27,750.00 | 27,000.00 | 27,300.00 | 27,300.00 | -0.36% | 76,340 |
| Feb 3, 2026 | 27,600.00 | 27,600.00 | 27,300.00 | 27,400.00 | 27,400.00 | - | 52,918 |
| Feb 2, 2026 | 27,900.00 | 28,000.00 | 27,300.00 | 27,400.00 | 27,400.00 | - | 159,920 |
| Jan 30, 2026 | 27,900.00 | 27,900.00 | 27,400.00 | 27,400.00 | 27,400.00 | -1.79% | 95,979 |
| Jan 29, 2026 | 27,950.00 | 28,100.00 | 27,500.00 | 27,900.00 | 27,900.00 | -0.36% | 82,201 |
| Jan 28, 2026 | 28,000.00 | 28,150.00 | 27,700.00 | 28,000.00 | 28,000.00 | -0.36% | 84,000 |
| Jan 27, 2026 | 28,000.00 | 28,100.00 | 27,800.00 | 28,100.00 | 28,100.00 | 0.36% | 46,800 |
| Jan 26, 2026 | 28,000.00 | 28,200.00 | 27,900.00 | 28,000.00 | 28,000.00 | -1.23% | 62,541 |
| Jan 23, 2026 | 28,100.00 | 28,350.00 | 28,000.00 | 28,350.00 | 28,350.00 | 1.25% | 113,777 |
| Jan 22, 2026 | 28,650.00 | 28,750.00 | 28,000.00 | 28,000.00 | 28,000.00 | -2.44% | 103,179 |
| Jan 21, 2026 | 28,300.00 | 28,900.00 | 28,000.00 | 28,700.00 | 28,700.00 | 1.77% | 120,274 |
| Jan 20, 2026 | 28,550.00 | 28,900.00 | 28,200.00 | 28,200.00 | 28,200.00 | -1.57% | 122,456 |
| Jan 19, 2026 | 29,000.00 | 29,050.00 | 28,500.00 | 28,650.00 | 28,650.00 | -1.04% | 37,795 |
| Jan 16, 2026 | 28,600.00 | 28,950.00 | 28,500.00 | 28,950.00 | 28,950.00 | 0.35% | 67,826 |
| Jan 15, 2026 | 28,950.00 | 28,950.00 | 28,500.00 | 28,850.00 | 28,850.00 | 0.17% | 14,522 |
| Jan 14, 2026 | 28,900.00 | 28,900.00 | 28,400.00 | 28,800.00 | 28,800.00 | -0.35% | 133,226 |
| Jan 13, 2026 | 28,900.00 | 29,050.00 | 28,850.00 | 28,900.00 | 28,900.00 | -0.34% | 30,600 |
| Jan 12, 2026 | 29,000.00 | 29,000.00 | 28,700.00 | 29,000.00 | 29,000.00 | -0.17% | 46,744 |
| Jan 9, 2026 | 28,950.00 | 29,250.00 | 28,700.00 | 29,050.00 | 29,050.00 | 0.52% | 64,424 |
| Jan 8, 2026 | 29,050.00 | 29,200.00 | 28,900.00 | 28,900.00 | 28,900.00 | -0.34% | 30,000 |
| Jan 7, 2026 | 29,200.00 | 29,400.00 | 29,000.00 | 29,000.00 | 29,000.00 | -1.02% | 60,655 |
| Jan 6, 2026 | 29,300.00 | 29,300.00 | 29,200.00 | 29,300.00 | 29,300.00 | - | 11,301 |
| Jan 5, 2026 | 29,500.00 | 29,550.00 | 29,300.00 | 29,300.00 | 29,300.00 | -1.01% | 145,006 |
| Dec 31, 2025 | 29,200.00 | 29,600.00 | 29,200.00 | 29,600.00 | 29,600.00 | 0.68% | 12,800 |
| Dec 30, 2025 | 29,400.00 | 29,400.00 | 29,200.00 | 29,400.00 | 29,400.00 | -0.17% | 53,003 |
| Dec 29, 2025 | 29,400.00 | 29,450.00 | 29,300.00 | 29,450.00 | 29,450.00 | 0.17% | 61,442 |
| Dec 26, 2025 | 29,350.00 | 29,400.00 | 29,200.00 | 29,400.00 | 29,400.00 | 0.17% | 5,800 |
| Dec 25, 2025 | 29,500.00 | 29,500.00 | 29,300.00 | 29,350.00 | 29,350.00 | -0.51% | 7,320 |
| Dec 24, 2025 | 29,500.00 | 29,500.00 | 29,350.00 | 29,500.00 | 29,500.00 | 0.17% | 2,629 |
| Dec 23, 2025 | 29,250.00 | 29,450.00 | 29,200.00 | 29,450.00 | 29,450.00 | 0.17% | 38,431 |
| Dec 22, 2025 | 29,500.00 | 29,500.00 | 29,250.00 | 29,400.00 | 29,400.00 | -0.17% | 38,510 |
| Dec 19, 2025 | 29,500.00 | 29,700.00 | 29,450.00 | 29,450.00 | 29,450.00 | -0.34% | 17,403 |
| Dec 18, 2025 | 29,500.00 | 29,600.00 | 29,500.00 | 29,550.00 | 29,550.00 | -0.67% | 10,201 |
| Dec 17, 2025 | 29,400.00 | 29,750.00 | 29,400.00 | 29,750.00 | 29,750.00 | 0.34% | 6,605 |
| Dec 16, 2025 | 29,700.00 | 29,700.00 | 29,650.00 | 29,650.00 | 29,650.00 | 0.17% | 3,900 |
| Dec 15, 2025 | 29,800.00 | 29,800.00 | 29,550.00 | 29,600.00 | 29,600.00 | - | 17,337 |
| Dec 12, 2025 | 29,550.00 | 29,700.00 | 29,550.00 | 29,600.00 | 29,600.00 | -0.67% | 8,016 |
| Dec 11, 2025 | 29,850.00 | 29,850.00 | 29,250.00 | 29,800.00 | 29,800.00 | 0.25% | 19,881 |
| Dec 10, 2025 | 29,772.03 | 29,772.03 | 29,445.89 | 29,725.44 | 29,725.44 | - | 10,623 |
| Dec 9, 2025 | 29,445.89 | 29,772.03 | 29,399.30 | 29,725.44 | 29,725.44 | 0.31% | 19,209 |
| Dec 8, 2025 | 29,632.25 | 29,632.25 | 29,352.70 | 29,632.25 | 29,632.25 | - | 29,512 |
| Dec 5, 2025 | 29,725.44 | 29,725.44 | 29,352.70 | 29,632.25 | 29,632.25 | -0.31% | 23,397 |
| Dec 4, 2025 | 29,445.89 | 29,725.44 | 29,352.70 | 29,725.44 | 29,725.44 | 0.95% | 56,053 |
| Dec 3, 2025 | 29,539.07 | 29,539.07 | 29,445.89 | 29,445.89 | 29,445.89 | -0.16% | 16,525 |
| Dec 2, 2025 | 29,585.66 | 29,585.66 | 29,352.70 | 29,492.48 | 29,492.48 | -0.47% | 30,744 |
| Dec 1, 2025 | 29,632.25 | 29,772.03 | 29,445.89 | 29,632.25 | 29,632.25 | - | 27,260 |
| Nov 28, 2025 | 29,725.44 | 29,725.44 | 29,539.07 | 29,632.25 | 29,632.25 | - | 13,950 |
| Nov 27, 2025 | 29,445.89 | 29,772.03 | 29,352.70 | 29,632.25 | 29,632.25 | 0.16% | 39,036 |
| Nov 26, 2025 | 29,772.03 | 29,772.03 | 29,539.07 | 29,585.66 | 29,585.66 | 0.16% | 29,623 |
| Nov 25, 2025 | 29,492.48 | 29,539.07 | 29,399.30 | 29,539.07 | 29,539.07 | - | 15,414 |
| Nov 24, 2025 | 29,678.84 | 29,678.84 | 29,539.07 | 29,539.07 | 29,539.07 | -0.47% | 96,751 |
| Nov 21, 2025 | 29,725.44 | 29,818.62 | 29,678.84 | 29,678.84 | 29,678.84 | -0.16% | 1,089 |
| Nov 20, 2025 | 29,818.62 | 29,818.62 | 29,725.44 | 29,725.44 | 29,725.44 | 0.31% | 140,581 |
| Nov 19, 2025 | 29,678.84 | 29,678.84 | 29,632.25 | 29,632.25 | 29,632.25 | 0.16% | 4,955 |
| Nov 18, 2025 | 29,585.66 | 29,818.62 | 29,585.66 | 29,585.66 | 29,585.66 | -0.78% | 156,968 |
| Nov 17, 2025 | 29,632.25 | 29,818.62 | 29,632.25 | 29,818.62 | 29,818.62 | 0.79% | 178,052 |
| Nov 14, 2025 | 29,772.03 | 29,772.03 | 29,585.66 | 29,585.66 | 29,585.66 | -0.78% | 21,472 |
| Nov 13, 2025 | 29,818.62 | 29,818.62 | 29,772.03 | 29,818.62 | 29,818.62 | 0.16% | 7,526 |
| Nov 12, 2025 | 29,818.62 | 29,818.62 | 29,725.44 | 29,772.03 | 29,772.03 | -0.16% | 47,976 |
| Nov 11, 2025 | 29,772.03 | 29,818.62 | 29,772.03 | 29,818.62 | 29,818.62 | 0.31% | 39,193 |
| Nov 10, 2025 | 29,632.25 | 29,818.62 | 29,632.25 | 29,725.44 | 29,725.44 | 0.31% | 5,156 |
| Nov 7, 2025 | 29,818.62 | 29,818.62 | 29,632.25 | 29,632.25 | 29,632.25 | -0.47% | 25,278 |
| Nov 6, 2025 | 29,818.62 | 29,818.62 | 29,492.48 | 29,772.03 | 29,772.03 | - | 4,369 |
| Nov 5, 2025 | 29,725.44 | 29,818.62 | 29,632.25 | 29,772.03 | 29,772.03 | - | 5,901 |
| Nov 4, 2025 | 29,772.03 | 29,818.62 | 29,539.07 | 29,772.03 | 29,772.03 | - | 51,407 |
| Nov 3, 2025 | 29,818.62 | 29,818.62 | 29,678.84 | 29,772.03 | 29,772.03 | - | 20,395 |
| Oct 31, 2025 | 29,725.44 | 29,772.03 | 29,678.84 | 29,772.03 | 29,772.03 | 0.16% | 55,977 |
| Oct 30, 2025 | 29,725.44 | 29,818.62 | 29,678.84 | 29,725.44 | 29,725.44 | -0.31% | 43,190 |
| Oct 29, 2025 | 29,818.62 | 29,818.62 | 29,678.84 | 29,818.62 | 29,818.62 | - | 41,126 |
| Oct 28, 2025 | 29,818.62 | 29,818.62 | 29,678.84 | 29,818.62 | 29,818.62 | - | 37,559 |
| Oct 27, 2025 | 29,911.80 | 29,911.80 | 29,772.03 | 29,818.62 | 29,818.62 | - | 167,331 |
| Oct 24, 2025 | 29,818.62 | 29,818.62 | 29,818.62 | 29,818.62 | 29,818.62 | - | 56,017 |
| Oct 23, 2025 | 29,678.84 | 29,818.62 | 29,678.84 | 29,818.62 | 29,818.62 | 0.16% | 61,599 |
| Oct 22, 2025 | 29,818.62 | 29,818.62 | 29,632.25 | 29,772.03 | 29,772.03 | 0.47% | 15,028 |
| Oct 21, 2025 | 29,818.62 | 29,818.62 | 29,539.07 | 29,632.25 | 29,632.25 | - | 12,356 |
| Oct 20, 2025 | 29,818.62 | 29,818.62 | 29,632.25 | 29,632.25 | 29,632.25 | -0.62% | 30,403 |
| Oct 17, 2025 | 29,725.44 | 29,818.62 | 29,725.44 | 29,818.62 | 29,818.62 | 0.16% | 40,780 |
| Oct 16, 2025 | 29,725.44 | 29,865.21 | 29,725.44 | 29,772.03 | 29,772.03 | -0.16% | 2,145 |
| Oct 15, 2025 | 29,865.21 | 29,865.21 | 29,725.44 | 29,818.62 | 29,818.62 | -0.16% | 23,611 |
| Oct 14, 2025 | 29,911.80 | 29,911.80 | 29,818.62 | 29,865.21 | 29,865.21 | - | 83,872 |
| Oct 13, 2025 | 29,865.21 | 29,865.21 | 29,865.21 | 29,865.21 | 29,865.21 | - | 68,262 |
| Oct 10, 2025 | 29,818.62 | 29,865.21 | 29,818.62 | 29,865.21 | 29,865.21 | 0.16% | 43,485 |