Central Hydropower JSC (HOSE:CHP)
Vietnam
· Delayed Price · Currency is VND 28,000
+100 (0.36%)
At close: Apr 28, 2026
Central Hydropower JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 27,900.00 | 28,000.00 | 27,900.00 | 28,000.00 | 28,000.00 | 0.36% | 5,923 |
| Apr 24, 2026 | 27,900.00 | 27,900.00 | 27,800.00 | 27,900.00 | 27,900.00 | 0.72% | 8,660 |
| Apr 23, 2026 | 28,200.00 | 28,200.00 | 27,600.00 | 27,700.00 | 27,700.00 | -1.77% | 30,098 |
| Apr 22, 2026 | 28,100.00 | 28,200.00 | 28,000.00 | 28,200.00 | 28,200.00 | - | 10,886 |
| Apr 21, 2026 | 28,200.00 | 28,300.00 | 28,200.00 | 28,200.00 | 28,200.00 | -0.70% | 35,102 |
| Apr 20, 2026 | 28,050.00 | 28,400.00 | 28,050.00 | 28,400.00 | 28,400.00 | 0.71% | 19,558 |
| Apr 17, 2026 | 28,300.00 | 28,500.00 | 28,150.00 | 28,200.00 | 28,200.00 | -0.18% | 66,890 |
| Apr 16, 2026 | 28,400.00 | 28,400.00 | 28,000.00 | 28,250.00 | 28,250.00 | -0.18% | 23,901 |
| Apr 15, 2026 | 28,100.00 | 28,300.00 | 28,000.00 | 28,300.00 | 28,300.00 | 1.07% | 9,100 |
| Apr 14, 2026 | 28,450.00 | 28,450.00 | 28,000.00 | 28,000.00 | 28,000.00 | -1.58% | 23,422 |
| Apr 13, 2026 | 28,500.00 | 28,500.00 | 28,000.00 | 28,450.00 | 28,450.00 | -0.18% | 4,308 |
| Apr 10, 2026 | 28,400.00 | 28,500.00 | 28,350.00 | 28,500.00 | 28,500.00 | 0.18% | 14,248 |
| Apr 9, 2026 | 28,200.00 | 28,450.00 | 28,200.00 | 28,450.00 | 28,450.00 | - | 9,709 |
| Apr 8, 2026 | 28,000.00 | 28,450.00 | 28,000.00 | 28,450.00 | 28,450.00 | 0.18% | 24,050 |
| Apr 7, 2026 | 28,400.00 | 28,500.00 | 28,400.00 | 28,400.00 | 28,400.00 | 0.71% | 302 |
| Apr 6, 2026 | 28,400.00 | 28,700.00 | 28,000.00 | 28,200.00 | 28,200.00 | -0.70% | 29,412 |
| Apr 3, 2026 | 28,550.00 | 28,550.00 | 28,100.00 | 28,400.00 | 28,400.00 | -0.53% | 23,433 |
| Apr 2, 2026 | 28,500.00 | 28,550.00 | 28,350.00 | 28,550.00 | 28,550.00 | 0.18% | 5,524 |
| Apr 1, 2026 | 28,550.00 | 28,550.00 | 28,400.00 | 28,500.00 | 28,500.00 | - | 18,462 |
| Mar 31, 2026 | 28,200.00 | 28,550.00 | 28,200.00 | 28,500.00 | 28,500.00 | 1.06% | 66,829 |
| Mar 30, 2026 | 28,200.00 | 28,500.00 | 28,050.00 | 28,200.00 | 28,200.00 | - | 8,728 |
| Mar 27, 2026 | 28,100.00 | 28,300.00 | 28,100.00 | 28,200.00 | 28,200.00 | -0.35% | 23,800 |
| Mar 26, 2026 | 28,700.00 | 28,700.00 | 28,100.00 | 28,300.00 | 28,300.00 | 0.18% | 12,155 |
| Mar 25, 2026 | 27,550.00 | 28,300.00 | 27,550.00 | 28,250.00 | 28,250.00 | 0.36% | 24,325 |
| Mar 24, 2026 | 28,150.00 | 28,150.00 | 27,850.00 | 28,150.00 | 28,150.00 | - | 20,450 |
| Mar 23, 2026 | 28,400.00 | 28,400.00 | 28,000.00 | 28,150.00 | 28,150.00 | -1.05% | 26,569 |
| Mar 20, 2026 | 28,500.00 | 28,500.00 | 28,300.00 | 28,450.00 | 28,450.00 | 0.53% | 6,510 |
| Mar 19, 2026 | 28,300.00 | 28,300.00 | 28,150.00 | 28,300.00 | 28,300.00 | - | 12,023 |
| Mar 18, 2026 | 28,700.00 | 28,700.00 | 28,300.00 | 28,300.00 | 28,300.00 | -1.39% | 16,880 |
| Mar 17, 2026 | 28,750.00 | 28,750.00 | 28,550.00 | 28,700.00 | 28,700.00 | 0.88% | 33,998 |
| Mar 16, 2026 | 28,500.00 | 28,650.00 | 28,350.00 | 28,450.00 | 28,450.00 | -0.18% | 8,205 |
| Mar 13, 2026 | 28,000.00 | 28,500.00 | 27,850.00 | 28,500.00 | 28,500.00 | -1.72% | 25,853 |
| Mar 12, 2026 | 28,900.00 | 29,150.00 | 28,750.00 | 29,000.00 | 28,000.00 | 0.35% | 70,495 |
| Mar 11, 2026 | 28,900.00 | 29,000.00 | 28,650.00 | 28,900.00 | 27,903.45 | 1.05% | 29,809 |
| Mar 10, 2026 | 28,450.00 | 28,600.00 | 28,050.00 | 28,600.00 | 27,613.79 | 2.14% | 30,230 |
| Mar 9, 2026 | 28,500.00 | 28,500.00 | 27,400.00 | 28,000.00 | 27,034.48 | -3.11% | 232,985 |
| Mar 6, 2026 | 28,800.00 | 28,900.00 | 28,600.00 | 28,900.00 | 27,903.45 | 0.35% | 71,027 |
| Mar 5, 2026 | 28,900.00 | 28,900.00 | 28,350.00 | 28,800.00 | 27,806.90 | 0.35% | 36,599 |
| Mar 4, 2026 | 29,000.00 | 29,000.00 | 28,500.00 | 28,700.00 | 27,710.34 | -0.35% | 25,819 |
| Mar 3, 2026 | 28,700.00 | 28,800.00 | 28,500.00 | 28,800.00 | 27,806.90 | 0.35% | 51,369 |
| Mar 2, 2026 | 29,300.00 | 29,300.00 | 28,500.00 | 28,700.00 | 27,710.34 | -1.03% | 36,071 |
| Feb 27, 2026 | 29,000.00 | 29,100.00 | 28,600.00 | 29,000.00 | 28,000.00 | - | 62,399 |
| Feb 26, 2026 | 28,800.00 | 29,000.00 | 28,800.00 | 29,000.00 | 28,000.00 | 0.87% | 84,173 |
| Feb 25, 2026 | 28,400.00 | 28,800.00 | 28,200.00 | 28,750.00 | 27,758.62 | 1.23% | 47,690 |
| Feb 24, 2026 | 28,500.00 | 28,500.00 | 28,100.00 | 28,400.00 | 27,420.69 | 0.35% | 8,652 |
| Feb 23, 2026 | 28,500.00 | 28,700.00 | 28,050.00 | 28,300.00 | 27,324.14 | -0.53% | 10,697 |
| Feb 13, 2026 | 28,350.00 | 28,550.00 | 28,000.00 | 28,450.00 | 27,468.97 | 1.97% | 73,744 |
| Feb 12, 2026 | 27,600.00 | 27,950.00 | 27,600.00 | 27,900.00 | 26,937.93 | 1.09% | 21,175 |
| Feb 11, 2026 | 28,000.00 | 28,000.00 | 27,000.00 | 27,600.00 | 26,648.28 | -0.36% | 190,396 |
| Feb 10, 2026 | 27,400.00 | 27,700.00 | 27,250.00 | 27,700.00 | 26,744.83 | 1.84% | 42,338 |
| Feb 9, 2026 | 27,150.00 | 27,250.00 | 27,000.00 | 27,200.00 | 26,262.07 | 0.18% | 29,332 |
| Feb 6, 2026 | 27,300.00 | 27,300.00 | 27,100.00 | 27,150.00 | 26,213.79 | 2.45% | 1,093,505 |
| Feb 5, 2026 | 27,550.00 | 27,550.00 | 26,500.00 | 26,500.00 | 25,586.21 | -2.93% | 137,178 |
| Feb 4, 2026 | 27,750.00 | 27,750.00 | 27,000.00 | 27,300.00 | 26,358.62 | -0.36% | 76,340 |
| Feb 3, 2026 | 27,600.00 | 27,600.00 | 27,300.00 | 27,400.00 | 26,455.17 | - | 52,918 |
| Feb 2, 2026 | 27,900.00 | 28,000.00 | 27,300.00 | 27,400.00 | 26,455.17 | - | 159,920 |
| Jan 30, 2026 | 27,900.00 | 27,900.00 | 27,400.00 | 27,400.00 | 26,455.17 | -1.79% | 95,979 |
| Jan 29, 2026 | 27,950.00 | 28,100.00 | 27,500.00 | 27,900.00 | 26,937.93 | -0.36% | 82,201 |
| Jan 28, 2026 | 28,000.00 | 28,150.00 | 27,700.00 | 28,000.00 | 27,034.48 | -0.36% | 84,000 |
| Jan 27, 2026 | 28,000.00 | 28,100.00 | 27,800.00 | 28,100.00 | 27,131.03 | 0.36% | 46,800 |
| Jan 26, 2026 | 28,000.00 | 28,200.00 | 27,900.00 | 28,000.00 | 27,034.48 | -1.23% | 62,541 |
| Jan 23, 2026 | 28,100.00 | 28,350.00 | 28,000.00 | 28,350.00 | 27,372.41 | 1.25% | 113,777 |
| Jan 22, 2026 | 28,650.00 | 28,750.00 | 28,000.00 | 28,000.00 | 27,034.48 | -2.44% | 103,179 |
| Jan 21, 2026 | 28,300.00 | 28,900.00 | 28,000.00 | 28,700.00 | 27,710.34 | 1.77% | 120,274 |
| Jan 20, 2026 | 28,550.00 | 28,900.00 | 28,200.00 | 28,200.00 | 27,227.59 | -1.57% | 122,456 |
| Jan 19, 2026 | 29,000.00 | 29,050.00 | 28,500.00 | 28,650.00 | 27,662.07 | -1.04% | 37,795 |
| Jan 16, 2026 | 28,600.00 | 28,950.00 | 28,500.00 | 28,950.00 | 27,951.72 | 0.35% | 67,826 |
| Jan 15, 2026 | 28,950.00 | 28,950.00 | 28,500.00 | 28,850.00 | 27,855.17 | 0.17% | 14,522 |
| Jan 14, 2026 | 28,900.00 | 28,900.00 | 28,400.00 | 28,800.00 | 27,806.90 | -0.35% | 133,226 |
| Jan 13, 2026 | 28,900.00 | 29,050.00 | 28,850.00 | 28,900.00 | 27,903.45 | -0.34% | 30,600 |
| Jan 12, 2026 | 29,000.00 | 29,000.00 | 28,700.00 | 29,000.00 | 28,000.00 | -0.17% | 46,744 |
| Jan 9, 2026 | 28,950.00 | 29,250.00 | 28,700.00 | 29,050.00 | 28,048.28 | 0.52% | 64,424 |
| Jan 8, 2026 | 29,050.00 | 29,200.00 | 28,900.00 | 28,900.00 | 27,903.45 | -0.34% | 30,000 |
| Jan 7, 2026 | 29,200.00 | 29,400.00 | 29,000.00 | 29,000.00 | 28,000.00 | -1.02% | 60,655 |
| Jan 6, 2026 | 29,300.00 | 29,300.00 | 29,200.00 | 29,300.00 | 28,289.66 | - | 11,301 |
| Jan 5, 2026 | 29,500.00 | 29,550.00 | 29,300.00 | 29,300.00 | 28,289.66 | -1.01% | 145,006 |
| Dec 31, 2025 | 29,200.00 | 29,600.00 | 29,200.00 | 29,600.00 | 28,579.31 | 0.68% | 12,800 |
| Dec 30, 2025 | 29,400.00 | 29,400.00 | 29,200.00 | 29,400.00 | 28,386.21 | -0.17% | 53,003 |
| Dec 29, 2025 | 29,400.00 | 29,450.00 | 29,300.00 | 29,450.00 | 28,434.48 | 0.17% | 61,442 |
| Dec 26, 2025 | 29,350.00 | 29,400.00 | 29,200.00 | 29,400.00 | 28,386.21 | 0.17% | 5,800 |
| Dec 25, 2025 | 29,500.00 | 29,500.00 | 29,300.00 | 29,350.00 | 28,337.93 | -0.51% | 7,320 |
| Dec 24, 2025 | 29,500.00 | 29,500.00 | 29,350.00 | 29,500.00 | 28,482.76 | 0.17% | 2,629 |
| Dec 23, 2025 | 29,250.00 | 29,450.00 | 29,200.00 | 29,450.00 | 28,434.48 | 0.17% | 38,431 |
| Dec 22, 2025 | 29,500.00 | 29,500.00 | 29,250.00 | 29,400.00 | 28,386.21 | -0.17% | 38,510 |
| Dec 19, 2025 | 29,500.00 | 29,700.00 | 29,450.00 | 29,450.00 | 28,434.48 | -0.34% | 17,403 |
| Dec 18, 2025 | 29,500.00 | 29,600.00 | 29,500.00 | 29,550.00 | 28,531.03 | -0.67% | 10,201 |
| Dec 17, 2025 | 29,400.00 | 29,750.00 | 29,400.00 | 29,750.00 | 28,724.14 | 0.34% | 6,605 |
| Dec 16, 2025 | 29,700.00 | 29,700.00 | 29,650.00 | 29,650.00 | 28,627.59 | 0.17% | 3,900 |
| Dec 15, 2025 | 29,800.00 | 29,800.00 | 29,550.00 | 29,600.00 | 28,579.31 | - | 17,337 |
| Dec 12, 2025 | 29,550.00 | 29,700.00 | 29,550.00 | 29,600.00 | 28,579.31 | -0.67% | 8,016 |
| Dec 11, 2025 | 29,850.00 | 29,850.00 | 29,250.00 | 29,800.00 | 28,772.41 | 0.25% | 19,881 |
| Dec 10, 2025 | 29,772.03 | 29,772.03 | 29,445.89 | 29,725.44 | 28,700.42 | - | 10,623 |
| Dec 9, 2025 | 29,445.89 | 29,772.03 | 29,399.30 | 29,725.44 | 28,700.42 | 0.31% | 19,209 |
| Dec 8, 2025 | 29,632.25 | 29,632.25 | 29,352.70 | 29,632.25 | 28,610.45 | - | 29,512 |
| Dec 5, 2025 | 29,725.44 | 29,725.44 | 29,352.70 | 29,632.25 | 28,610.45 | -0.31% | 23,397 |
| Dec 4, 2025 | 29,445.89 | 29,725.44 | 29,352.70 | 29,725.44 | 28,700.42 | 0.95% | 56,053 |
| Dec 3, 2025 | 29,539.07 | 29,539.07 | 29,445.89 | 29,445.89 | 28,430.51 | -0.16% | 16,525 |
| Dec 2, 2025 | 29,585.66 | 29,585.66 | 29,352.70 | 29,492.48 | 28,475.50 | -0.47% | 30,744 |
| Dec 1, 2025 | 29,632.25 | 29,772.03 | 29,445.89 | 29,632.25 | 28,610.45 | - | 27,260 |
| Nov 28, 2025 | 29,725.44 | 29,725.44 | 29,539.07 | 29,632.25 | 28,610.45 | - | 13,950 |