Southern Hydropower Joint Stock Company (SHP.VN)
HOSE - HOSE Delayed price. Currency in USD
Add to watchlist
At close: 02:45PM ICT
Time period:
20 May 2023 - 20 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in Download
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 17 May 2024 | 35,500.00 | 36,000.00 | 35,000.00 | 35,900.00 | 35,900.00 | 11,100 |
| 16 May 2024 | 35,500.00 | 35,900.00 | 35,000.00 | 35,500.00 | 35,500.00 | 6,100 |
| 15 May 2024 | 36,000.00 | 36,400.00 | 34,550.00 | 36,400.00 | 36,400.00 | 8,200 |
| 14 May 2024 | 34,500.00 | 36,000.00 | 32,600.00 | 36,000.00 | 36,000.00 | 20,500 |
| 13 May 2024 | 34,500.00 | 34,700.00 | 34,450.00 | 34,550.00 | 34,550.00 | 17,200 |
| 10 May 2024 | 34,750.00 | 34,800.00 | 33,800.00 | 34,200.00 | 34,200.00 | 9,900 |
| 09 May 2024 | 33,900.00 | 34,900.00 | 33,800.00 | 34,800.00 | 34,800.00 | 26,000 |
| 08 May 2024 | 33,700.00 | 33,800.00 | 33,600.00 | 33,650.00 | 33,650.00 | 12,400 |
| 07 May 2024 | 33,600.00 | 33,700.00 | 33,600.00 | 33,700.00 | 33,700.00 | 8,500 |
| 06 May 2024 | 33,700.00 | 33,900.00 | 33,650.00 | 33,650.00 | 33,650.00 | 10,200 |
| 03 May 2024 | 33,650.00 | 34,000.00 | 33,500.00 | 33,650.00 | 33,650.00 | 17,500 |
| 02 May 2024 | 33,600.00 | 33,600.00 | 33,000.00 | 33,600.00 | 33,600.00 | 6,300 |
| 01 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | - | - | - | - | - | - |
| 29 Apr 2024 | - | - | - | - | - | - |
| 26 Apr 2024 | 33,450.00 | 33,750.00 | 33,100.00 | 33,650.00 | 33,650.00 | 6,800 |
| 25 Apr 2024 | 33,500.00 | 33,500.00 | 33,350.00 | 33,450.00 | 33,450.00 | 7,000 |
| 24 Apr 2024 | 33,350.00 | 33,500.00 | 33,300.00 | 33,500.00 | 33,500.00 | 2,800 |
| 23 Apr 2024 | 33,350.00 | 33,350.00 | 33,250.00 | 33,250.00 | 33,250.00 | 3,100 |
| 22 Apr 2024 | 33,500.00 | 33,500.00 | 32,900.00 | 33,350.00 | 33,350.00 | 14,500 |
| 19 Apr 2024 | 32,600.00 | 33,400.00 | 32,500.00 | 33,000.00 | 33,000.00 | 23,200 |
| 18 Apr 2024 | - | - | - | - | - | - |
| 17 Apr 2024 | 33,500.00 | 33,500.00 | 33,400.00 | 33,450.00 | 33,450.00 | 13,900 |
| 16 Apr 2024 | 33,400.00 | 33,400.00 | 33,000.00 | 33,400.00 | 33,400.00 | 15,800 |
| 15 Apr 2024 | 33,400.00 | 33,500.00 | 33,300.00 | 33,400.00 | 33,400.00 | 16,600 |
| 12 Apr 2024 | 33,350.00 | 33,400.00 | 33,200.00 | 33,300.00 | 33,300.00 | 8,400 |
| 11 Apr 2024 | 33,250.00 | 33,300.00 | 33,250.00 | 33,300.00 | 33,300.00 | 2,200 |
| 10 Apr 2024 | 33,250.00 | 33,250.00 | 33,250.00 | 33,250.00 | 33,250.00 | 2,000 |
| 09 Apr 2024 | 33,300.00 | 33,300.00 | 33,300.00 | 33,300.00 | 33,300.00 | 15,100 |
| 08 Apr 2024 | 33,200.00 | 33,400.00 | 32,400.00 | 33,300.00 | 33,300.00 | 22,200 |
| 05 Apr 2024 | 33,200.00 | 33,500.00 | 33,200.00 | 33,200.00 | 33,200.00 | 3,900 |
| 04 Apr 2024 | 33,100.00 | 33,200.00 | 33,000.00 | 33,200.00 | 33,200.00 | 5,300 |
| 03 Apr 2024 | 33,400.00 | 33,800.00 | 33,200.00 | 33,700.00 | 33,700.00 | 2,700 |
| 02 Apr 2024 | 33,000.00 | 33,800.00 | 33,000.00 | 33,800.00 | 33,800.00 | 8,300 |
| 01 Apr 2024 | 33,800.00 | 33,800.00 | 33,000.00 | 33,400.00 | 33,400.00 | 8,600 |
| 29 Mar 2024 | 33,450.00 | 33,450.00 | 33,450.00 | 33,450.00 | 33,450.00 | 1,900 |
| 28 Mar 2024 | 33,000.00 | 33,500.00 | 32,050.00 | 33,450.00 | 33,450.00 | 14,100 |
| 27 Mar 2024 | 33,100.00 | 33,100.00 | 33,000.00 | 33,000.00 | 33,000.00 | 10,000 |
| 26 Mar 2024 | 33,000.00 | 33,200.00 | 33,000.00 | 33,200.00 | 33,200.00 | 3,100 |
| 25 Mar 2024 | 33,500.00 | 33,500.00 | 33,000.00 | 33,000.00 | 33,000.00 | 7,500 |
| 22 Mar 2024 | 33,500.00 | 33,500.00 | 33,100.00 | 33,500.00 | 33,500.00 | 2,300 |
| 21 Mar 2024 | 33,300.00 | 33,500.00 | 33,300.00 | 33,500.00 | 33,500.00 | 2,300 |
| 20 Mar 2024 | 33,500.00 | 33,650.00 | 33,450.00 | 33,650.00 | 33,650.00 | 1,400 |
| 19 Mar 2024 | 32,800.00 | 33,450.00 | 32,800.00 | 33,450.00 | 33,450.00 | 2,200 |
| 18 Mar 2024 | 33,700.00 | 33,700.00 | 32,500.00 | 32,800.00 | 32,800.00 | 12,000 |
| 15 Mar 2024 | 33,700.00 | 33,700.00 | 33,700.00 | 33,700.00 | 33,700.00 | 300 |
| 14 Mar 2024 | 33,650.00 | 36,000.00 | 33,650.00 | 33,700.00 | 33,700.00 | 2,700 |
| 13 Mar 2024 | 33,600.00 | 33,700.00 | 33,200.00 | 33,650.00 | 33,650.00 | 6,400 |
| 12 Mar 2024 | 33,000.00 | 33,600.00 | 33,000.00 | 33,600.00 | 33,600.00 | 2,900 |
| 11 Mar 2024 | 34,750.00 | 34,750.00 | 33,350.00 | 33,350.00 | 33,350.00 | 17,500 |
| 11 Mar 2024 | 1000 Dividend | |||||
| 08 Mar 2024 | 33,700.00 | 33,700.00 | 32,800.00 | 33,500.00 | 32,500.00 | 3,000 |
| 07 Mar 2024 | 33,400.00 | 33,850.00 | 33,150.00 | 33,700.00 | 32,694.03 | 5,500 |
| 06 Mar 2024 | 33,400.00 | 33,500.00 | 33,400.00 | 33,400.00 | 32,402.99 | 6,900 |
| 05 Mar 2024 | 33,500.00 | 33,500.00 | 33,000.00 | 33,400.00 | 32,402.99 | 3,000 |
| 04 Mar 2024 | 34,900.00 | 34,900.00 | 34,000.00 | 34,000.00 | 32,985.07 | 5,600 |
| 01 Mar 2024 | 34,850.00 | 34,850.00 | 33,400.00 | 33,400.00 | 32,402.99 | 7,000 |
| 29 Feb 2024 | 33,200.00 | 34,000.00 | 33,200.00 | 33,300.00 | 32,305.97 | 6,700 |
| 28 Feb 2024 | 33,000.00 | 33,300.00 | 33,000.00 | 33,200.00 | 32,208.96 | 16,400 |
| 27 Feb 2024 | 32,900.00 | 33,000.00 | 32,900.00 | 32,900.00 | 31,917.91 | 7,100 |
| 26 Feb 2024 | 33,000.00 | 33,000.00 | 32,900.00 | 32,900.00 | 31,917.91 | 6,500 |
| 23 Feb 2024 | 32,800.00 | 32,950.00 | 32,200.00 | 32,850.00 | 31,869.40 | 3,100 |
| 22 Feb 2024 | 32,700.00 | 32,800.00 | 32,700.00 | 32,800.00 | 31,820.90 | 13,300 |
| 21 Feb 2024 | 32,800.00 | 33,000.00 | 32,700.00 | 32,700.00 | 31,723.88 | 3,200 |
| 20 Feb 2024 | 32,300.00 | 32,800.00 | 32,300.00 | 32,800.00 | 31,820.90 | 2,100 |
| 19 Feb 2024 | 32,800.00 | 32,900.00 | 32,200.00 | 32,300.00 | 31,335.82 | 6,200 |
| 16 Feb 2024 | 33,000.00 | 33,000.00 | 32,000.00 | 32,800.00 | 31,820.90 | 5,300 |
| 15 Feb 2024 | 32,500.00 | 33,000.00 | 32,500.00 | 33,000.00 | 32,014.93 | 2,300 |
| 14 Feb 2024 | - | - | - | - | - | - |
| 13 Feb 2024 | - | - | - | - | - | - |
| 12 Feb 2024 | - | - | - | - | - | - |
| 09 Feb 2024 | - | - | - | - | - | - |
| 08 Feb 2024 | - | - | - | - | - | - |
| 07 Feb 2024 | 32,300.00 | 32,500.00 | 32,300.00 | 32,500.00 | 31,529.85 | 1,100 |
| 06 Feb 2024 | 32,000.00 | 32,400.00 | 32,000.00 | 32,400.00 | 31,432.84 | 3,400 |
| 05 Feb 2024 | 32,000.00 | 32,500.00 | 32,000.00 | 32,450.00 | 31,481.34 | 2,100 |
| 02 Feb 2024 | 32,950.00 | 32,950.00 | 31,900.00 | 32,500.00 | 31,529.85 | 8,900 |
| 01 Feb 2024 | 33,000.00 | 33,000.00 | 33,000.00 | 33,000.00 | 32,014.93 | 200 |
| 31 Jan 2024 | 32,000.00 | 32,000.00 | 32,000.00 | 32,000.00 | 31,044.78 | 100 |
| 30 Jan 2024 | 30,700.00 | 32,000.00 | 29,650.00 | 32,000.00 | 31,044.78 | 3,800 |
| 29 Jan 2024 | 31,650.00 | 31,700.00 | 31,650.00 | 31,650.00 | 30,705.22 | 2,500 |
| 26 Jan 2024 | 31,900.00 | 31,900.00 | 31,900.00 | 31,900.00 | 30,947.76 | 1,000 |
| 25 Jan 2024 | 31,700.00 | 31,700.00 | 31,600.00 | 31,650.00 | 30,705.22 | 4,000 |
| 24 Jan 2024 | 31,700.00 | 31,700.00 | 31,600.00 | 31,600.00 | 30,656.72 | 7,100 |
| 23 Jan 2024 | 31,700.00 | 31,700.00 | 31,700.00 | 31,700.00 | 30,753.73 | 1,600 |
| 22 Jan 2024 | 31,550.00 | 31,800.00 | 31,550.00 | 31,750.00 | 30,802.24 | 2,200 |
| 19 Jan 2024 | 31,500.00 | 32,000.00 | 31,500.00 | 31,700.00 | 30,753.73 | 6,700 |
| 18 Jan 2024 | - | - | - | - | - | - |
| 17 Jan 2024 | 31,950.00 | 32,050.00 | 31,500.00 | 31,500.00 | 30,559.70 | 19,300 |
| 16 Jan 2024 | 31,250.00 | 31,300.00 | 31,250.00 | 31,300.00 | 30,365.67 | 1,900 |
| 15 Jan 2024 | 32,400.00 | 33,000.00 | 32,400.00 | 32,500.00 | 31,529.85 | 15,500 |
| 12 Jan 2024 | 31,000.00 | 31,000.00 | 31,000.00 | 31,000.00 | 30,074.63 | 4,200 |
| 11 Jan 2024 | 30,700.00 | 31,000.00 | 30,500.00 | 31,000.00 | 30,074.63 | 31,900 |
| 10 Jan 2024 | 31,200.00 | 31,200.00 | 30,800.00 | 31,000.00 | 30,074.63 | 5,900 |
| 09 Jan 2024 | 31,000.00 | 31,400.00 | 30,800.00 | 30,800.00 | 29,880.60 | 13,600 |
| 08 Jan 2024 | 31,000.00 | 32,500.00 | 30,700.00 | 31,200.00 | 30,268.66 | 7,300 |
| 05 Jan 2024 | 31,000.00 | 31,000.00 | 30,700.00 | 30,700.00 | 29,783.58 | 5,200 |
| 04 Jan 2024 | 30,000.00 | 30,800.00 | 30,000.00 | 30,600.00 | 29,686.57 | 6,900 |
| 03 Jan 2024 | 30,050.00 | 31,100.00 | 30,050.00 | 30,400.00 | 29,492.54 | 47,000 |
| 02 Jan 2024 | 31,100.00 | 31,100.00 | 30,000.00 | 30,050.00 | 29,152.99 | 17,200 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.