Company Info
Overview
Profile
Insider Actions
Major Holders
News

Quote Tools
Historical Quotes
Foreigner Trading
Trading Statistics
Lookup Quote
Advanced Charts

Financial Info
Financial Highlights
Ratios
Financial Statements
Downloads
Friday, August 1, 2025 7:14:34 PM - Markets open
VN-INDEX 1,495.21 -7.31/-0.49%
HNX-INDEX 264.93 -1.41/-0.53%
UPCOM-INDEX 106.46 +0.67/+0.63%
Southern Hydropower Joint Stock Company (SHP : HOSE)
Utilities : Conventional Electricity
36.40 +0.10/+0.28%
2:46:56 PM
Closing price on 2/3/2023
27.50 +0.10/+0.36%
Open 27.50
High 27.70
Low 27.50
Volume 6,700
Split-adjusted Price 21.41

Create Alert at: 34 38 40 ...
SHP Historical Quote
Date Change Open High Low Close Average Adjusted Close Volume  
2/3/2023 +0.10 / +0.36% 27.50 27.70 27.50 27.50 27.51 21.41 6,700
2/2/2023 -0.50 / -1.79% 27.40 27.40 27.30 27.40 27.37 21.33 3,400
2/1/2023 +0.40 / +1.45% 27.95 28.00 27.40 27.90 27.66 21.72 8,900
1/31/2023 -0.10 / -0.36% 27.40 27.50 27.30 27.50 27.49 21.41 28,700
1/30/2023 +0.35 / +1.28% 27.90 27.90 27.60 27.60 27.75 21.49 800
1/27/2023 -0.15 / -0.55% 27.50 27.75 27.00 27.25 27.23 21.22 6,600
1/19/2023 -0.40 / -1.44% 27.35 27.90 27.35 27.40 27.44 21.33 3,800
1/18/2023 +0.30 / +1.09% 28.90 28.90 27.50 27.80 27.92 21.65 2,600
1/17/2023 0.00 / 0.00% 27.20 27.50 27.20 27.50 27.32 21.41 2,500
1/16/2023 +0.30 / +1.10% 27.00 27.60 27.00 27.50 27.53 21.41 23,000
1/13/2023 -0.30 / -1.09% 27.10 27.20 27.10 27.20 27.16 21.18 1,800
1/12/2023 +0.10 / +0.36% 27.40 27.70 27.40 27.50 27.55 21.41 61,200
1/11/2023 +0.30 / +1.11% 27.50 27.50 27.40 27.40 27.48 21.33 26,100
1/10/2023 +0.20 / +0.74% 26.60 27.10 26.50 27.10 26.88 21.10 17,600
1/9/2023 +0.40 / +1.51% 26.45 28.00 26.40 26.90 26.52 20.94 42,000
1/6/2023 +0.10 / +0.38% 26.30 26.50 26.30 26.50 26.40 20.63 25,100
1/5/2023 -0.05 / -0.19% 26.05 26.40 26.00 26.40 26.15 20.55 41,000
1/4/2023 +0.10 / +0.38% 26.50 26.50 26.00 26.45 26.13 20.59 55,900
1/3/2023 -0.10 / -0.38% 26.10 26.55 26.00 26.35 26.08 20.52 33,100
12/30/2022 0.00 / 0.00% 26.05 26.45 26.05 26.45 26.25 20.59 200
12/29/2022 -0.10 / -0.38% 26.05 26.45 26.00 26.45 26.04 20.59 3,700
12/28/2022 +0.55 / +2.12% 26.00 26.55 26.00 26.55 26.00 20.67 700,600
12/27/2022 +0.05 / +0.19% 26.00 26.00 25.95 26.00 26.00 20.24 46,200
12/26/2022 -0.10 / -0.38% 25.90 26.00 25.80 25.95 25.96 20.20 45,100
12/23/2022 +0.25 / +0.97% 26.00 26.05 25.90 26.05 25.95 20.28 1,764,600
12/22/2022 -0.10 / -0.39% 25.80 25.80 25.80 25.80 25.80 20.09 4,000
12/21/2022 0.00 / 0.00% 25.90 25.90 25.50 25.90 25.68 20.17 99,100
12/20/2022 -0.35 / -1.33% 25.65 25.90 25.65 25.90 25.66 20.17 146,400
12/19/2022 0.00 / 0.00% 26.25 26.25 26.00 26.25 26.18 20.44 3,800
12/16/2022 +0.05 / +0.19% 26.20 26.30 26.20 26.25 26.21 20.44 4,100
SHP News
28/04 SHP: Minutes & Resolution of the 2025 AGM
26/04 SHP: Change in personnel
24/04 SHP: Amendment and supplement documents of AGM 2025
24/04 SHP: Amended & supplemented documents of the AGM
22/04 SHP: BOD resolution dated April 21, 2025
Related Companies
Volume Price Change
AVC  2,000 58.00 3.94%
BGE  1,239,800 5.50 -1.79%
BHA  1,000 24.80 3.33%
BSA  6,100 22.40 -4.27%
BTP  44,500 11.60 -1.28%
CHP  98,500 34.30 -0.44%
DNA  0 24.70 0.00%
DNC  200 58.00 0.00%
DNH  0 47.00 0.00%
DRL  3,300 55.50 0.54%
Market Update
Last updated at 3:10:02 PM
VN-INDEX 1,495.21 -7.31/-0.49%
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.