Sunday, June 16, 2024 3:47:57 PM - Markets open
VN-INDEX 1,279.91 -21.60/-1.66%
HNX-INDEX 243.97 -4.39/-1.77%
UPCOM-INDEX 98.05 -0.96/-0.97%
Southern Hydropower Joint Stock Company (SHP : HOSE)
Utilities : Conventional Electricity
35.80 +0.25/+0.70%
3:04:59 PM
Closing price on 10/30/2023
28.40 -0.30/-1.05%
Open 28.70
High 28.70
Low 28.00
Volume 58,400
Split-adjusted Price 27.55

Create Alert at: 33 37 39 ...
SHP Historical Quote
Date Change Open High Low Close Average Adjusted Close Volume  
10/30/2023 -0.30 / -1.05% 28.70 28.70 28.00 28.40 28.57 27.55 58,400
10/27/2023 +0.10 / +0.35% 28.65 28.70 28.60 28.70 28.61 27.84 9,400
10/26/2023 0.00 / 0.00% 28.80 28.85 28.30 28.60 28.59 27.75 6,900
10/25/2023 -0.10 / -0.35% 28.80 28.85 28.60 28.60 28.78 27.75 1,900
10/24/2023 -0.10 / -0.35% 28.70 28.75 28.70 28.70 28.71 27.84 3,900
10/23/2023 +0.30 / +1.05% 28.75 28.80 28.35 28.80 28.58 27.94 5,000
10/20/2023 +0.20 / +0.71% 28.60 28.60 28.40 28.50 28.45 27.65 5,500
10/19/2023 -0.55 / -1.91% 28.30 28.80 28.30 28.30 28.51 27.46 1,004,800
10/18/2023 0.00 / 0.00% 28.15 28.85 28.15 28.85 28.28 27.99 2,900
10/17/2023 +0.10 / +0.35% 28.75 29.00 28.30 28.85 28.93 27.99 11,800
10/16/2023 -0.25 / -0.86% 29.50 29.50 28.10 28.75 28.78 27.89 23,900
10/13/2023 0.00 / 0.00% 30.00 30.50 30.00 30.50 30.26 28.13 4,300
10/12/2023 0.00 / 0.00% 31.50 31.50 29.70 30.50 30.37 28.13 31,400
10/11/2023 +0.30 / +0.99% 30.10 30.50 30.10 30.50 30.16 28.13 9,400
10/10/2023 +0.10 / +0.33% 31.00 31.00 30.00 30.20 30.05 27.86 12,200
10/9/2023 -0.35 / -1.15% 31.00 31.00 30.10 30.10 30.41 27.77 44,300
10/6/2023 +0.65 / +2.18% 29.80 30.45 29.65 30.45 29.75 28.09 17,200
10/5/2023 0.00 / 0.00% 29.80 29.80 29.80 29.80 29.80 27.49 600
10/4/2023 +0.20 / +0.68% 29.80 29.80 29.80 29.80 29.80 27.49 200
10/3/2023 0.00 / 0.00% 29.90 29.90 29.50 29.60 29.61 27.30 1,800
10/2/2023 +0.10 / +0.34% 29.50 29.70 29.50 29.60 29.54 27.30 3,400
9/29/2023 +0.10 / +0.34% 29.50 29.50 29.40 29.50 29.42 27.21 7,600
9/28/2023 +0.10 / +0.34% 29.80 29.80 29.30 29.40 29.32 27.12 13,800
9/27/2023 0.00 / 0.00% 29.40 29.40 29.30 29.30 29.40 27.03 2,700
9/26/2023 -0.10 / -0.34% 29.40 29.40 29.20 29.30 29.29 27.03 13,900
9/25/2023 -0.10 / -0.34% 29.95 29.95 29.40 29.40 29.48 27.12 23,900
9/22/2023 0.00 / 0.00% 29.50 29.50 29.40 29.50 29.50 27.21 53,300
9/21/2023 0.00 / 0.00% 29.50 29.60 29.35 29.50 29.49 27.21 11,300
9/20/2023 0.00 / 0.00% 29.50 29.50 29.30 29.50 29.50 27.21 22,500
9/19/2023 +0.40 / +1.37% 29.30 29.50 29.30 29.50 29.33 27.21 1,200
SHP News
01/12 SHP: Quyết định của HĐQT về việc chốt ngày ĐKCC và thời gian thực hiện chi trả tạm ứng cổ tức năm 2023
13/05 SHP: Change in the 14th Business Registration Certificate
03/05 SHP: Change in personnel
24/04 SHP: Change in personnel
05/04 SHP: Holding 2024 AGM
Related Companies
Volume Price Change
AVC  7,700 57.50 -0.17%
BHA  1,600 21.50 -2.27%
BSA  300 22.20 0.00%
BTP  76,800 14.00 -1.06%
CHP  10,400 34.45 0.29%
DNA  0 24.50 0.00%
DNC  0 51.50 0.00%
DNH  0 54.50 0.00%
DRL  800 64.70 -0.92%
DTE  35,600 5.10 10.87%
Market Update
Last updated at 3:05:01 PM
VN-INDEX 1,279.91 -21.60/-1.66%
Real-time chart
Top 5 Actives
Top 5 Gainers
Top 5 Losers
We continuously improve our services, here are the latest updates...
Portfolio
Allow you to monitor a customised group of securities. You can set up multiple Portfolios to help you better manage your investments.
Trigger Alerts
Get up-to-date alerts delivered directly to your email address.
Stock Screener
Allow you to filter the market and find exactly what sort of company you are looking for.
Live Terminal
Get instant access to FREE REAL-TIME streaming quotes for hundreds of stocks from HOSE, HNX and UPCOM exchanges.