Southern Hydropower JSC (HOSE:SHP)
Vietnam
· Delayed Price · Currency is VND 34,450
+250 (0.73%)
At close: Apr 28, 2026
Southern Hydropower JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 34,050.00 | 34,500.00 | 33,800.00 | 34,450.00 | 34,450.00 | 0.73% | 2,900 |
| Apr 24, 2026 | 34,100.00 | 34,200.00 | 34,100.00 | 34,200.00 | 34,200.00 | - | 4,002 |
| Apr 23, 2026 | 34,050.00 | 34,200.00 | 34,050.00 | 34,200.00 | 34,200.00 | 0.15% | 4,225 |
| Apr 22, 2026 | 34,200.00 | 34,200.00 | 34,100.00 | 34,150.00 | 34,150.00 | -0.15% | 3,901 |
| Apr 21, 2026 | 34,500.00 | 34,500.00 | 34,100.00 | 34,200.00 | 34,200.00 | - | 4,067 |
| Apr 20, 2026 | 34,350.00 | 34,350.00 | 34,100.00 | 34,200.00 | 34,200.00 | -0.44% | 6,759 |
| Apr 17, 2026 | 34,150.00 | 34,400.00 | 34,000.00 | 34,350.00 | 34,350.00 | -0.43% | 3,501 |
| Apr 16, 2026 | 33,550.00 | 34,500.00 | 33,550.00 | 34,500.00 | 34,500.00 | 0.29% | 4,202 |
| Apr 15, 2026 | 34,200.00 | 34,500.00 | 34,200.00 | 34,400.00 | 34,400.00 | 0.58% | 3,002 |
| Apr 14, 2026 | 34,500.00 | 34,500.00 | 34,200.00 | 34,200.00 | 34,200.00 | -0.44% | 1,050 |
| Apr 13, 2026 | 34,400.00 | 34,400.00 | 34,300.00 | 34,350.00 | 34,350.00 | -0.15% | 3,792 |
| Apr 10, 2026 | 34,400.00 | 34,400.00 | 34,400.00 | 34,400.00 | 34,400.00 | -0.15% | 3,141 |
| Apr 9, 2026 | 34,450.00 | 34,450.00 | 34,250.00 | 34,450.00 | 34,450.00 | - | 2,125 |
| Apr 8, 2026 | 34,300.00 | 34,500.00 | 34,250.00 | 34,450.00 | 34,450.00 | 0.44% | 2,430 |
| Apr 7, 2026 | 34,400.00 | 34,400.00 | 34,300.00 | 34,300.00 | 34,300.00 | -0.29% | 4,642 |
| Apr 6, 2026 | 34,500.00 | 35,000.00 | 34,400.00 | 34,400.00 | 34,400.00 | -0.29% | 2,515 |
| Apr 3, 2026 | 35,000.00 | 35,000.00 | 34,300.00 | 34,500.00 | 34,500.00 | - | 887 |
| Apr 2, 2026 | 34,300.00 | 34,500.00 | 34,000.00 | 34,500.00 | 34,500.00 | - | 8,149 |
| Apr 1, 2026 | 34,300.00 | 34,500.00 | 34,300.00 | 34,500.00 | 34,500.00 | 0.58% | 5,314 |
| Mar 31, 2026 | 34,450.00 | 34,450.00 | 34,200.00 | 34,300.00 | 34,300.00 | -0.44% | 5,128 |
| Mar 30, 2026 | 34,500.00 | 34,500.00 | 34,100.00 | 34,450.00 | 34,450.00 | 0.29% | 1,224 |
| Mar 27, 2026 | 34,400.00 | 34,400.00 | 34,050.00 | 34,350.00 | 34,350.00 | - | 883 |
| Mar 26, 2026 | 34,000.00 | 34,350.00 | 34,000.00 | 34,350.00 | 34,350.00 | 0.73% | 3,776 |
| Mar 25, 2026 | 34,450.00 | 34,450.00 | 33,700.00 | 34,100.00 | 34,100.00 | -1.02% | 1,734 |
| Mar 24, 2026 | 34,400.00 | 34,450.00 | 33,600.00 | 34,450.00 | 34,450.00 | 0.15% | 10,817 |
| Mar 23, 2026 | 34,500.00 | 34,500.00 | 34,000.00 | 34,400.00 | 34,400.00 | -0.29% | 6,120 |
| Mar 20, 2026 | 34,750.00 | 34,750.00 | 34,500.00 | 34,500.00 | 34,500.00 | 0.29% | 1,661 |
| Mar 19, 2026 | 33,650.00 | 34,500.00 | 33,650.00 | 34,400.00 | 34,400.00 | -0.29% | 4,430 |
| Mar 18, 2026 | 34,400.00 | 34,500.00 | 34,300.00 | 34,500.00 | 34,500.00 | 0.29% | 9,813 |
| Mar 17, 2026 | 34,450.00 | 34,450.00 | 34,200.00 | 34,400.00 | 34,400.00 | -0.15% | 17,443 |
| Mar 16, 2026 | 34,350.00 | 34,450.00 | 34,200.00 | 34,450.00 | 34,450.00 | 0.15% | 8,189 |
| Mar 13, 2026 | 34,450.00 | 34,500.00 | 34,300.00 | 34,400.00 | 34,400.00 | -0.15% | 2,560 |
| Mar 12, 2026 | 34,400.00 | 34,450.00 | 34,400.00 | 34,450.00 | 34,450.00 | - | 3,732 |
| Mar 11, 2026 | 33,600.00 | 34,650.00 | 33,600.00 | 34,450.00 | 34,450.00 | - | 1,139 |
| Mar 10, 2026 | 34,350.00 | 34,450.00 | 34,100.00 | 34,450.00 | 34,450.00 | 0.29% | 3,720 |
| Mar 9, 2026 | 34,700.00 | 34,700.00 | 33,700.00 | 34,350.00 | 34,350.00 | -1.01% | 10,115 |
| Mar 6, 2026 | 34,850.00 | 34,850.00 | 34,700.00 | 34,700.00 | 34,700.00 | -0.29% | 407 |
| Mar 5, 2026 | 34,900.00 | 34,900.00 | 34,000.00 | 34,800.00 | 34,800.00 | 2.05% | 33,129 |
| Mar 4, 2026 | 34,800.00 | 34,800.00 | 34,000.00 | 34,100.00 | 34,100.00 | -1.02% | 9,519 |
| Mar 3, 2026 | 35,000.00 | 35,000.00 | 34,050.00 | 34,450.00 | 34,450.00 | -0.29% | 1,654 |
| Mar 2, 2026 | 34,900.00 | 34,900.00 | 34,000.00 | 34,550.00 | 34,550.00 | 0.14% | 4,323 |
| Feb 27, 2026 | 34,600.00 | 34,600.00 | 34,050.00 | 34,500.00 | 34,500.00 | -0.29% | 8,456 |
| Feb 26, 2026 | 33,800.00 | 34,600.00 | 33,800.00 | 34,600.00 | 34,600.00 | -2.26% | 16,111 |
| Feb 25, 2026 | 35,400.00 | 35,500.00 | 35,300.00 | 35,400.00 | 34,400.00 | - | 5,803 |
| Feb 24, 2026 | 35,400.00 | 35,450.00 | 34,700.00 | 35,400.00 | 34,400.00 | - | 4,402 |
| Feb 23, 2026 | 35,350.00 | 35,500.00 | 35,300.00 | 35,400.00 | 34,400.00 | 0.14% | 8,332 |
| Feb 13, 2026 | 35,000.00 | 35,350.00 | 34,900.00 | 35,350.00 | 34,351.41 | 1.14% | 11,111 |
| Feb 12, 2026 | 34,900.00 | 34,950.00 | 34,900.00 | 34,950.00 | 33,962.71 | 0.29% | 2,404 |
| Feb 11, 2026 | 34,500.00 | 34,950.00 | 34,500.00 | 34,850.00 | 33,865.54 | 0.14% | 2,631 |
| Feb 10, 2026 | 34,900.00 | 34,900.00 | 34,550.00 | 34,800.00 | 33,816.95 | 0.14% | 1,225 |
| Feb 9, 2026 | 35,000.00 | 35,000.00 | 34,750.00 | 34,750.00 | 33,768.36 | -0.14% | 2,706 |
| Feb 6, 2026 | 34,050.00 | 34,800.00 | 34,050.00 | 34,800.00 | 33,816.95 | 0.29% | 4,821 |
| Feb 5, 2026 | 34,700.00 | 34,750.00 | 34,700.00 | 34,700.00 | 33,719.77 | - | 3,103 |
| Feb 4, 2026 | 34,600.00 | 34,700.00 | 34,600.00 | 34,700.00 | 33,719.77 | 0.29% | 3,800 |
| Feb 3, 2026 | 34,500.00 | 34,600.00 | 34,500.00 | 34,600.00 | 33,622.60 | -0.14% | 7,100 |
| Feb 2, 2026 | 34,400.00 | 34,650.00 | 34,300.00 | 34,650.00 | 33,671.19 | 0.29% | 7,500 |
| Jan 30, 2026 | 34,600.00 | 34,600.00 | 34,550.00 | 34,550.00 | 33,574.01 | -0.14% | 2,753 |
| Jan 29, 2026 | 34,650.00 | 34,650.00 | 34,600.00 | 34,600.00 | 33,622.60 | -0.14% | 5,501 |
| Jan 28, 2026 | 34,750.00 | 34,750.00 | 34,500.00 | 34,650.00 | 33,671.19 | 0.43% | 4,900 |
| Jan 27, 2026 | 34,000.00 | 34,500.00 | 34,000.00 | 34,500.00 | 33,525.42 | 0.29% | 1,200 |
| Jan 26, 2026 | 34,500.00 | 34,600.00 | 34,400.00 | 34,400.00 | 33,428.25 | - | 1,800 |
| Jan 23, 2026 | 34,500.00 | 34,500.00 | 34,400.00 | 34,400.00 | 33,428.25 | -0.29% | 3,402 |
| Jan 22, 2026 | 34,400.00 | 34,500.00 | 34,050.00 | 34,500.00 | 33,525.42 | 1.47% | 2,521 |
| Jan 21, 2026 | 34,500.00 | 34,550.00 | 33,950.00 | 34,000.00 | 33,039.55 | -0.29% | 17,457 |
| Jan 20, 2026 | 34,200.00 | 34,250.00 | 34,100.00 | 34,100.00 | 33,136.72 | -1.16% | 30,307 |
| Jan 19, 2026 | 34,200.00 | 35,600.00 | 34,200.00 | 34,500.00 | 33,525.42 | 0.88% | 14,261 |
| Jan 16, 2026 | 34,550.00 | 34,550.00 | 34,100.00 | 34,200.00 | 33,233.90 | -0.58% | 13,718 |
| Jan 15, 2026 | 34,500.00 | 34,500.00 | 34,400.00 | 34,400.00 | 33,428.25 | -0.29% | 2,900 |
| Jan 14, 2026 | 34,500.00 | 34,700.00 | 34,400.00 | 34,500.00 | 33,525.42 | - | 5,901 |
| Jan 13, 2026 | 34,500.00 | 34,500.00 | 34,500.00 | 34,500.00 | 33,525.42 | - | 1,295 |
| Jan 12, 2026 | 34,600.00 | 34,600.00 | 34,500.00 | 34,500.00 | 33,525.42 | -0.14% | 2,044 |
| Jan 9, 2026 | 34,600.00 | 34,600.00 | 34,550.00 | 34,550.00 | 33,574.01 | 0.14% | 740 |
| Jan 8, 2026 | 34,550.00 | 34,550.00 | 34,450.00 | 34,500.00 | 33,525.42 | - | 1,181 |
| Jan 7, 2026 | 34,600.00 | 34,600.00 | 34,200.00 | 34,500.00 | 33,525.42 | - | 3,801 |
| Jan 6, 2026 | 34,600.00 | 34,600.00 | 34,100.00 | 34,500.00 | 33,525.42 | - | 15,700 |
| Jan 5, 2026 | 34,200.00 | 34,500.00 | 34,200.00 | 34,500.00 | 33,525.42 | 1.32% | 5,162 |
| Dec 31, 2025 | 34,050.00 | 34,050.00 | 34,050.00 | 34,050.00 | 33,088.14 | -1.30% | 101 |
| Dec 30, 2025 | 34,000.00 | 34,500.00 | 34,000.00 | 34,500.00 | 33,525.42 | 1.47% | 2,413 |
| Dec 29, 2025 | 34,000.00 | 34,000.00 | 34,000.00 | 34,000.00 | 33,039.55 | - | 5,404 |
| Dec 26, 2025 | 34,000.00 | 34,500.00 | 34,000.00 | 34,000.00 | 33,039.55 | - | 6,220 |
| Dec 25, 2025 | 34,300.00 | 34,450.00 | 33,000.00 | 34,000.00 | 33,039.55 | -1.45% | 3,715 |
| Dec 23, 2025 | 34,600.00 | 34,600.00 | 34,500.00 | 34,500.00 | 33,525.42 | - | 1,208 |
| Dec 22, 2025 | 34,500.00 | 34,500.00 | 34,400.00 | 34,500.00 | 33,525.42 | - | 3,800 |
| Dec 19, 2025 | 34,500.00 | 34,500.00 | 34,400.00 | 34,500.00 | 33,525.42 | - | 3,120 |
| Dec 18, 2025 | 34,400.00 | 34,500.00 | 34,350.00 | 34,500.00 | 33,525.42 | - | 4,680 |
| Dec 17, 2025 | 34,400.00 | 34,500.00 | 34,400.00 | 34,500.00 | 33,525.42 | - | 6,300 |
| Dec 16, 2025 | 34,450.00 | 34,700.00 | 34,400.00 | 34,500.00 | 33,525.42 | -0.29% | 3,326 |
| Dec 15, 2025 | 34,700.00 | 34,700.00 | 34,500.00 | 34,600.00 | 33,622.60 | -0.29% | 4,815 |
| Dec 12, 2025 | 34,600.00 | 34,700.00 | 34,600.00 | 34,700.00 | 33,719.77 | -0.29% | 15,069 |
| Dec 11, 2025 | 34,650.00 | 34,800.00 | 34,650.00 | 34,800.00 | 33,816.95 | 0.43% | 3,300 |
| Dec 10, 2025 | 34,500.00 | 34,700.00 | 34,500.00 | 34,650.00 | 33,671.19 | -0.14% | 18,435 |
| Dec 9, 2025 | 34,700.00 | 34,700.00 | 34,650.00 | 34,700.00 | 33,719.77 | -0.29% | 18,100 |
| Dec 8, 2025 | 34,800.00 | 34,900.00 | 34,800.00 | 34,800.00 | 33,816.95 | -0.29% | 5,700 |
| Dec 5, 2025 | 34,900.00 | 34,900.00 | 34,850.00 | 34,900.00 | 33,914.12 | 0.14% | 10,403 |
| Dec 4, 2025 | 34,600.00 | 34,950.00 | 34,600.00 | 34,850.00 | 33,865.54 | 0.29% | 3,667 |
| Dec 3, 2025 | 34,950.00 | 34,950.00 | 34,750.00 | 34,750.00 | 33,768.36 | -0.14% | 7,000 |
| Dec 2, 2025 | 34,950.00 | 34,950.00 | 34,700.00 | 34,800.00 | 33,816.95 | -0.43% | 6,859 |
| Dec 1, 2025 | 34,900.00 | 35,000.00 | 34,850.00 | 34,950.00 | 33,962.71 | 0.14% | 4,400 |
| Nov 28, 2025 | 34,400.00 | 34,900.00 | 34,400.00 | 34,900.00 | 33,914.12 | 2.65% | 200 |
| Nov 27, 2025 | 34,600.00 | 34,600.00 | 34,000.00 | 34,000.00 | 33,039.55 | - | 2,060 |