Central Hydropower JSC (HOSE:CHP)
Vietnam
· Delayed Price · Currency is VND 31,800
-100 (-0.31%)
At close: Dec 5, 2025
Central Hydropower JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 31,900.00 | 31,900.00 | 31,500.00 | 31,800.00 | 31,800.00 | -0.31% | 21,803 |
| Dec 4, 2025 | 31,600.00 | 31,900.00 | 31,500.00 | 31,900.00 | 31,900.00 | 0.95% | 52,233 |
| Dec 3, 2025 | 31,700.00 | 31,700.00 | 31,600.00 | 31,600.00 | 31,600.00 | -0.16% | 15,400 |
| Dec 2, 2025 | 31,750.00 | 31,750.00 | 31,500.00 | 31,650.00 | 31,650.00 | -0.47% | 28,650 |
| Dec 1, 2025 | 31,800.00 | 31,950.00 | 31,600.00 | 31,800.00 | 31,800.00 | - | 25,403 |
| Nov 28, 2025 | 31,900.00 | 31,900.00 | 31,700.00 | 31,800.00 | 31,800.00 | - | 13,000 |
| Nov 27, 2025 | 31,600.00 | 31,950.00 | 31,500.00 | 31,800.00 | 31,800.00 | 0.16% | 36,376 |
| Nov 26, 2025 | 31,950.00 | 31,950.00 | 31,700.00 | 31,750.00 | 31,750.00 | 0.16% | 27,605 |
| Nov 25, 2025 | 31,650.00 | 31,700.00 | 31,550.00 | 31,700.00 | 31,700.00 | - | 14,365 |
| Nov 24, 2025 | 31,850.00 | 31,850.00 | 31,700.00 | 31,700.00 | 31,700.00 | -0.47% | 90,157 |
| Nov 21, 2025 | 31,900.00 | 32,000.00 | 31,850.00 | 31,850.00 | 31,850.00 | -0.16% | 1,016 |
| Nov 20, 2025 | 32,000.00 | 32,000.00 | 31,900.00 | 31,900.00 | 31,900.00 | 0.31% | 130,999 |
| Nov 19, 2025 | 31,850.00 | 31,850.00 | 31,800.00 | 31,800.00 | 31,800.00 | 0.16% | 4,619 |
| Nov 18, 2025 | 31,750.00 | 32,000.00 | 31,750.00 | 31,750.00 | 31,750.00 | -0.78% | 146,269 |
| Nov 17, 2025 | 31,800.00 | 32,000.00 | 31,800.00 | 32,000.00 | 32,000.00 | 0.79% | 165,916 |
| Nov 14, 2025 | 31,950.00 | 31,950.00 | 31,750.00 | 31,750.00 | 31,750.00 | -0.78% | 20,010 |
| Nov 13, 2025 | 32,000.00 | 32,000.00 | 31,950.00 | 32,000.00 | 32,000.00 | 0.16% | 7,014 |
| Nov 12, 2025 | 32,000.00 | 32,000.00 | 31,900.00 | 31,950.00 | 31,950.00 | -0.16% | 44,707 |
| Nov 11, 2025 | 31,950.00 | 32,000.00 | 31,950.00 | 32,000.00 | 32,000.00 | 0.31% | 36,523 |
| Nov 10, 2025 | 31,800.00 | 32,000.00 | 31,800.00 | 31,900.00 | 31,900.00 | 0.31% | 4,806 |
| Nov 7, 2025 | 32,000.00 | 32,000.00 | 31,800.00 | 31,800.00 | 31,800.00 | -0.47% | 23,556 |
| Nov 6, 2025 | 32,000.00 | 32,000.00 | 31,650.00 | 31,950.00 | 31,950.00 | - | 4,073 |
| Nov 5, 2025 | 31,900.00 | 32,000.00 | 31,800.00 | 31,950.00 | 31,950.00 | - | 5,500 |
| Nov 4, 2025 | 31,950.00 | 32,000.00 | 31,700.00 | 31,950.00 | 31,950.00 | - | 47,904 |
| Nov 3, 2025 | 32,000.00 | 32,000.00 | 31,850.00 | 31,950.00 | 31,950.00 | - | 19,006 |
| Oct 31, 2025 | 31,900.00 | 31,950.00 | 31,850.00 | 31,950.00 | 31,950.00 | 0.16% | 52,162 |
| Oct 30, 2025 | 31,900.00 | 32,000.00 | 31,850.00 | 31,900.00 | 31,900.00 | -0.31% | 40,247 |
| Oct 29, 2025 | 32,000.00 | 32,000.00 | 31,850.00 | 32,000.00 | 32,000.00 | - | 38,324 |
| Oct 28, 2025 | 32,000.00 | 32,000.00 | 31,850.00 | 32,000.00 | 32,000.00 | - | 35,000 |
| Oct 27, 2025 | 32,100.00 | 32,100.00 | 31,950.00 | 32,000.00 | 32,000.00 | - | 155,925 |
| Oct 24, 2025 | 32,000.00 | 32,000.00 | 32,000.00 | 32,000.00 | 32,000.00 | - | 52,200 |
| Oct 23, 2025 | 31,850.00 | 32,000.00 | 31,850.00 | 32,000.00 | 32,000.00 | 0.16% | 57,401 |
| Oct 22, 2025 | 32,000.00 | 32,000.00 | 31,800.00 | 31,950.00 | 31,950.00 | 0.47% | 14,005 |
| Oct 21, 2025 | 32,000.00 | 32,000.00 | 31,700.00 | 31,800.00 | 31,800.00 | - | 11,515 |
| Oct 20, 2025 | 32,000.00 | 32,000.00 | 31,800.00 | 31,800.00 | 31,800.00 | -0.63% | 28,332 |
| Oct 17, 2025 | 31,900.00 | 32,000.00 | 31,900.00 | 32,000.00 | 32,000.00 | 0.16% | 38,001 |
| Oct 16, 2025 | 31,900.00 | 32,050.00 | 31,900.00 | 31,950.00 | 31,950.00 | -0.16% | 2,000 |
| Oct 15, 2025 | 32,050.00 | 32,050.00 | 31,900.00 | 32,000.00 | 32,000.00 | -0.16% | 22,003 |
| Oct 14, 2025 | 32,100.00 | 32,100.00 | 32,000.00 | 32,050.00 | 32,050.00 | - | 78,156 |
| Oct 13, 2025 | 32,050.00 | 32,050.00 | 32,050.00 | 32,050.00 | 32,050.00 | - | 63,610 |
| Oct 10, 2025 | 32,000.00 | 32,050.00 | 32,000.00 | 32,050.00 | 32,050.00 | 0.16% | 40,522 |
| Oct 9, 2025 | 32,050.00 | 32,050.00 | 32,000.00 | 32,000.00 | 32,000.00 | -0.16% | 39,406 |
| Oct 8, 2025 | 32,000.00 | 32,050.00 | 31,950.00 | 32,050.00 | 32,050.00 | 0.16% | 20,108 |
| Oct 7, 2025 | 32,000.00 | 32,100.00 | 32,000.00 | 32,000.00 | 32,000.00 | - | 21,502 |
| Oct 6, 2025 | 32,100.00 | 32,200.00 | 32,000.00 | 32,000.00 | 32,000.00 | -0.31% | 58,408 |
| Oct 3, 2025 | 32,100.00 | 32,150.00 | 32,000.00 | 32,100.00 | 32,100.00 | - | 89,406 |
| Oct 2, 2025 | 32,200.00 | 32,200.00 | 32,050.00 | 32,100.00 | 32,100.00 | -0.31% | 19,155 |
| Oct 1, 2025 | 32,200.00 | 32,200.00 | 32,000.00 | 32,200.00 | 32,200.00 | - | 31,700 |
| Sep 30, 2025 | 32,200.00 | 32,300.00 | 32,150.00 | 32,200.00 | 32,200.00 | -0.31% | 25,640 |
| Sep 29, 2025 | 32,200.00 | 32,300.00 | 32,150.00 | 32,300.00 | 32,300.00 | 0.47% | 37,012 |
| Sep 26, 2025 | 32,300.00 | 32,600.00 | 32,150.00 | 32,150.00 | 32,150.00 | -1.08% | 83,410 |
| Sep 25, 2025 | 32,250.00 | 32,500.00 | 32,250.00 | 32,500.00 | 32,500.00 | 0.93% | 6,203 |
| Sep 24, 2025 | 32,500.00 | 32,500.00 | 32,200.00 | 32,200.00 | 32,200.00 | -0.92% | 54,019 |
| Sep 23, 2025 | 32,500.00 | 32,500.00 | 32,500.00 | 32,500.00 | 32,500.00 | - | 2,049 |
| Sep 22, 2025 | 32,500.00 | 32,500.00 | 32,300.00 | 32,500.00 | 32,500.00 | - | 25,774 |
| Sep 19, 2025 | 32,500.00 | 32,600.00 | 32,450.00 | 32,500.00 | 32,500.00 | -0.31% | 19,020 |
| Sep 18, 2025 | 32,550.00 | 32,600.00 | 32,550.00 | 32,600.00 | 32,600.00 | 0.15% | 14,300 |
| Sep 17, 2025 | 32,550.00 | 32,550.00 | 32,500.00 | 32,550.00 | 32,550.00 | - | 11,900 |
| Sep 16, 2025 | 32,400.00 | 32,600.00 | 32,400.00 | 32,550.00 | 32,550.00 | - | 14,563 |
| Sep 15, 2025 | 32,500.00 | 32,600.00 | 32,500.00 | 32,550.00 | 32,550.00 | 0.15% | 22,021 |
| Sep 12, 2025 | 32,550.00 | 32,550.00 | 32,450.00 | 32,500.00 | 32,500.00 | -0.15% | 43,826 |
| Sep 11, 2025 | 32,600.00 | 32,600.00 | 32,450.00 | 32,550.00 | 32,550.00 | -0.15% | 4,594 |
| Sep 10, 2025 | 32,600.00 | 32,600.00 | 32,400.00 | 32,600.00 | 32,600.00 | - | 34,901 |
| Sep 9, 2025 | 32,500.00 | 32,600.00 | 32,500.00 | 32,600.00 | 32,600.00 | - | 5,126 |
| Sep 8, 2025 | 33,750.00 | 33,750.00 | 32,350.00 | 32,600.00 | 32,600.00 | 0.46% | 10,232 |
| Sep 5, 2025 | 32,400.00 | 32,650.00 | 32,400.00 | 32,450.00 | 32,450.00 | -0.46% | 56,023 |
| Sep 4, 2025 | 32,500.00 | 32,700.00 | 32,200.00 | 32,600.00 | 32,600.00 | 0.31% | 23,958 |
| Sep 3, 2025 | 32,500.00 | 32,550.00 | 32,200.00 | 32,500.00 | 32,500.00 | - | 46,896 |
| Aug 29, 2025 | 32,700.00 | 32,700.00 | 32,200.00 | 32,500.00 | 32,500.00 | -0.61% | 202,898 |
| Aug 28, 2025 | 32,900.00 | 32,900.00 | 32,700.00 | 32,700.00 | 32,700.00 | -0.61% | 31,402 |
| Aug 27, 2025 | 33,200.00 | 33,200.00 | 32,800.00 | 32,900.00 | 32,900.00 | -0.30% | 113,562 |
| Aug 26, 2025 | 33,050.00 | 33,700.00 | 32,900.00 | 33,000.00 | 33,000.00 | -2.94% | 224,671 |
| Aug 25, 2025 | 34,050.00 | 34,050.00 | 33,850.00 | 34,000.00 | 32,800.00 | - | 113,514 |
| Aug 22, 2025 | 34,050.00 | 34,100.00 | 33,900.00 | 34,000.00 | 32,800.00 | - | 99,460 |
| Aug 21, 2025 | 34,000.00 | 34,100.00 | 33,800.00 | 34,000.00 | 32,800.00 | 0.44% | 26,582 |
| Aug 20, 2025 | 34,050.00 | 34,150.00 | 33,850.00 | 33,850.00 | 32,655.29 | -0.59% | 40,842 |
| Aug 19, 2025 | 34,250.00 | 34,250.00 | 33,950.00 | 34,050.00 | 32,848.24 | -0.15% | 172,200 |
| Aug 18, 2025 | 34,100.00 | 34,100.00 | 34,000.00 | 34,100.00 | 32,896.47 | - | 70,203 |
| Aug 15, 2025 | 34,100.00 | 34,200.00 | 33,800.00 | 34,100.00 | 32,896.47 | - | 157,523 |
| Aug 14, 2025 | 34,150.00 | 34,150.00 | 34,000.00 | 34,100.00 | 32,896.47 | 0.29% | 132,485 |
| Aug 13, 2025 | 34,000.00 | 34,200.00 | 34,000.00 | 34,000.00 | 32,800.00 | - | 64,259 |
| Aug 12, 2025 | 34,000.00 | 34,100.00 | 33,900.00 | 34,000.00 | 32,800.00 | -0.29% | 22,716 |
| Aug 11, 2025 | 34,000.00 | 34,300.00 | 33,850.00 | 34,100.00 | 32,896.47 | 0.44% | 29,245 |
| Aug 8, 2025 | 34,000.00 | 34,000.00 | 33,750.00 | 33,950.00 | 32,751.76 | 0.44% | 15,474 |
| Aug 7, 2025 | 33,800.00 | 34,150.00 | 33,750.00 | 33,800.00 | 32,607.06 | -0.59% | 98,667 |
| Aug 6, 2025 | 33,900.00 | 34,000.00 | 33,800.00 | 34,000.00 | 32,800.00 | 0.29% | 48,356 |
| Aug 5, 2025 | 34,100.00 | 34,300.00 | 33,750.00 | 33,900.00 | 32,703.53 | -1.17% | 50,558 |
| Aug 4, 2025 | 34,300.00 | 34,400.00 | 33,800.00 | 34,300.00 | 33,089.41 | - | 71,452 |
| Aug 1, 2025 | 34,900.00 | 34,900.00 | 34,300.00 | 34,300.00 | 33,089.41 | -0.44% | 98,542 |
| Jul 31, 2025 | 34,450.00 | 34,550.00 | 34,350.00 | 34,450.00 | 33,234.12 | - | 47,612 |
| Jul 30, 2025 | 34,300.00 | 34,500.00 | 34,300.00 | 34,450.00 | 33,234.12 | 0.44% | 58,301 |
| Jul 29, 2025 | 34,600.00 | 34,900.00 | 34,300.00 | 34,300.00 | 33,089.41 | -1.01% | 33,603 |
| Jul 28, 2025 | 34,700.00 | 34,800.00 | 34,500.00 | 34,650.00 | 33,427.06 | -0.43% | 106,586 |
| Jul 25, 2025 | 35,050.00 | 35,100.00 | 34,800.00 | 34,800.00 | 33,571.76 | -0.57% | 33,736 |
| Jul 24, 2025 | 35,150.00 | 35,150.00 | 35,000.00 | 35,000.00 | 33,764.71 | - | 45,084 |
| Jul 23, 2025 | 35,250.00 | 35,250.00 | 34,900.00 | 35,000.00 | 33,764.71 | -0.71% | 40,554 |
| Jul 22, 2025 | 35,100.00 | 35,300.00 | 35,050.00 | 35,250.00 | 34,005.88 | 0.43% | 46,493 |
| Jul 21, 2025 | 35,550.00 | 35,650.00 | 35,100.00 | 35,100.00 | 33,861.18 | -0.14% | 19,316 |
| Jul 18, 2025 | 35,200.00 | 35,200.00 | 35,100.00 | 35,150.00 | 33,909.41 | 0.14% | 20,453 |
| Jul 17, 2025 | 35,100.00 | 35,200.00 | 35,000.00 | 35,100.00 | 33,861.18 | - | 8,437 |