Central Hydropower Joint Stock Company (CHP.VN)
HOSE - HOSE Delayed price. Currency in USD
Add to watchlist
At close: 02:45PM ICT
Time period:
29 June 2023 - 29 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in Download
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 June 2024 | 33,700.00 | 34,450.00 | 33,700.00 | 34,450.00 | 34,450.00 | 9,700 |
| 27 June 2024 | 33,300.00 | 33,850.00 | 33,300.00 | 33,700.00 | 33,700.00 | 4,300 |
| 26 June 2024 | 33,100.00 | 33,400.00 | 33,100.00 | 33,350.00 | 33,350.00 | 19,700 |
| 25 June 2024 | 33,000.00 | 33,400.00 | 33,000.00 | 33,400.00 | 33,400.00 | 32,300 |
| 24 June 2024 | 34,200.00 | 34,200.00 | 33,400.00 | 33,500.00 | 33,500.00 | 49,400 |
| 21 June 2024 | 34,000.00 | 34,200.00 | 34,000.00 | 34,200.00 | 34,200.00 | 32,000 |
| 20 June 2024 | 34,200.00 | 34,400.00 | 34,200.00 | 34,300.00 | 34,300.00 | 22,700 |
| 19 June 2024 | 34,400.00 | 34,400.00 | 34,100.00 | 34,400.00 | 34,400.00 | 3,500 |
| 18 June 2024 | 34,200.00 | 34,400.00 | 34,050.00 | 34,400.00 | 34,400.00 | 7,300 |
| 17 June 2024 | 34,200.00 | 34,500.00 | 34,200.00 | 34,200.00 | 34,200.00 | 35,800 |
| 14 June 2024 | 34,250.00 | 34,550.00 | 34,250.00 | 34,450.00 | 34,450.00 | 10,400 |
| 13 June 2024 | 34,400.00 | 34,800.00 | 34,300.00 | 34,350.00 | 34,350.00 | 5,900 |
| 12 June 2024 | 34,400.00 | 34,400.00 | 34,050.00 | 34,400.00 | 34,400.00 | 32,200 |
| 11 June 2024 | 34,750.00 | 34,900.00 | 34,300.00 | 34,400.00 | 34,400.00 | 41,400 |
| 10 June 2024 | 34,500.00 | 35,200.00 | 34,500.00 | 34,750.00 | 34,750.00 | 39,400 |
| 07 June 2024 | 35,100.00 | 35,300.00 | 35,000.00 | 35,200.00 | 35,200.00 | 14,900 |
| 06 June 2024 | 35,100.00 | 35,300.00 | 35,100.00 | 35,300.00 | 35,300.00 | 13,400 |
| 05 June 2024 | 35,000.00 | 35,100.00 | 34,800.00 | 35,100.00 | 35,100.00 | 7,700 |
| 04 June 2024 | 34,900.00 | 35,200.00 | 34,800.00 | 35,000.00 | 35,000.00 | 45,800 |
| 03 June 2024 | 34,500.00 | 34,900.00 | 34,500.00 | 34,900.00 | 34,900.00 | 34,700 |
| 31 May 2024 | 34,250.00 | 34,750.00 | 34,250.00 | 34,750.00 | 34,750.00 | 18,200 |
| 30 May 2024 | 34,700.00 | 34,700.00 | 34,300.00 | 34,600.00 | 34,600.00 | 33,600 |
| 29 May 2024 | 34,550.00 | 34,700.00 | 34,200.00 | 34,600.00 | 34,600.00 | 30,300 |
| 28 May 2024 | 34,600.00 | 34,700.00 | 34,500.00 | 34,600.00 | 34,600.00 | 17,800 |
| 27 May 2024 | 34,000.00 | 34,400.00 | 34,000.00 | 34,400.00 | 34,400.00 | 30,000 |
| 24 May 2024 | 32,600.00 | 34,200.00 | 32,600.00 | 33,950.00 | 33,950.00 | 22,400 |
| 23 May 2024 | 33,950.00 | 34,000.00 | 33,700.00 | 33,850.00 | 33,850.00 | 7,200 |
| 22 May 2024 | 33,550.00 | 34,000.00 | 33,550.00 | 33,800.00 | 33,800.00 | 13,000 |
| 21 May 2024 | 33,600.00 | 33,700.00 | 33,500.00 | 33,700.00 | 33,700.00 | 18,100 |
| 20 May 2024 | 33,400.00 | 33,500.00 | 33,200.00 | 33,400.00 | 33,400.00 | 13,800 |
| 17 May 2024 | 33,100.00 | 33,200.00 | 33,000.00 | 33,200.00 | 33,200.00 | 81,500 |
| 16 May 2024 | 33,100.00 | 33,100.00 | 32,800.00 | 33,000.00 | 33,000.00 | 18,000 |
| 15 May 2024 | 32,550.00 | 33,100.00 | 32,550.00 | 33,100.00 | 33,100.00 | 13,000 |
| 14 May 2024 | 32,000.00 | 33,000.00 | 32,000.00 | 32,550.00 | 32,550.00 | 34,700 |
| 13 May 2024 | 32,000.00 | 32,200.00 | 31,700.00 | 32,200.00 | 32,200.00 | 6,700 |
| 10 May 2024 | 30,900.00 | 32,000.00 | 30,900.00 | 32,000.00 | 32,000.00 | 37,900 |
| 09 May 2024 | 30,400.00 | 30,950.00 | 30,400.00 | 30,950.00 | 30,950.00 | 13,900 |
| 08 May 2024 | 30,300.00 | 30,700.00 | 30,300.00 | 30,700.00 | 30,700.00 | 22,400 |
| 07 May 2024 | 30,350.00 | 30,350.00 | 30,300.00 | 30,350.00 | 30,350.00 | 24,400 |
| 06 May 2024 | 30,000.00 | 30,500.00 | 30,000.00 | 30,350.00 | 30,350.00 | 10,800 |
| 03 May 2024 | 30,100.00 | 30,100.00 | 29,750.00 | 30,000.00 | 30,000.00 | 23,700 |
| 02 May 2024 | 29,800.00 | 29,950.00 | 29,650.00 | 29,700.00 | 29,700.00 | 7,000 |
| 01 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | - | - | - | - | - | - |
| 29 Apr 2024 | - | - | - | - | - | - |
| 26 Apr 2024 | 29,600.00 | 29,700.00 | 29,600.00 | 29,600.00 | 29,600.00 | 5,800 |
| 25 Apr 2024 | 29,500.00 | 29,550.00 | 29,250.00 | 29,550.00 | 29,550.00 | 9,400 |
| 24 Apr 2024 | 29,700.00 | 29,700.00 | 29,550.00 | 29,550.00 | 29,550.00 | 31,000 |
| 23 Apr 2024 | 29,700.00 | 29,750.00 | 29,450.00 | 29,700.00 | 29,700.00 | 75,000 |
| 22 Apr 2024 | 29,500.00 | 29,700.00 | 29,400.00 | 29,700.00 | 29,700.00 | 22,500 |
| 19 Apr 2024 | 29,300.00 | 29,800.00 | 29,100.00 | 29,700.00 | 29,700.00 | 30,500 |
| 18 Apr 2024 | - | - | - | - | - | - |
| 17 Apr 2024 | 29,500.00 | 29,600.00 | 29,500.00 | 29,600.00 | 29,600.00 | 69,900 |
| 16 Apr 2024 | 29,700.00 | 29,850.00 | 29,500.00 | 29,850.00 | 29,850.00 | 11,000 |
| 15 Apr 2024 | 30,250.00 | 30,250.00 | 29,700.00 | 29,950.00 | 29,950.00 | 8,600 |
| 12 Apr 2024 | 29,800.00 | 30,150.00 | 29,800.00 | 30,100.00 | 30,100.00 | 18,200 |
| 11 Apr 2024 | 29,700.00 | 29,800.00 | 29,700.00 | 29,800.00 | 29,800.00 | 44,700 |
| 10 Apr 2024 | 29,650.00 | 29,800.00 | 29,650.00 | 29,700.00 | 29,700.00 | 17,500 |
| 09 Apr 2024 | 29,750.00 | 29,750.00 | 29,500.00 | 29,650.00 | 29,650.00 | 17,900 |
| 08 Apr 2024 | 29,900.00 | 29,900.00 | 29,500.00 | 29,750.00 | 29,750.00 | 3,300 |
| 05 Apr 2024 | 29,700.00 | 29,950.00 | 29,100.00 | 29,900.00 | 29,900.00 | 10,000 |
| 04 Apr 2024 | 29,900.00 | 29,950.00 | 29,100.00 | 29,700.00 | 29,700.00 | 13,600 |
| 03 Apr 2024 | 29,700.00 | 29,800.00 | 29,700.00 | 29,800.00 | 29,800.00 | 17,000 |
| 02 Apr 2024 | 29,500.00 | 30,000.00 | 29,500.00 | 29,700.00 | 29,700.00 | 23,900 |
| 01 Apr 2024 | 29,500.00 | 29,600.00 | 29,400.00 | 29,600.00 | 29,600.00 | 47,400 |
| 29 Mar 2024 | 29,100.00 | 29,500.00 | 29,100.00 | 29,500.00 | 29,500.00 | 22,100 |
| 28 Mar 2024 | 29,400.00 | 29,400.00 | 29,100.00 | 29,350.00 | 29,350.00 | 8,300 |
| 27 Mar 2024 | 29,000.00 | 29,450.00 | 29,000.00 | 29,400.00 | 29,400.00 | 900 |
| 26 Mar 2024 | 29,300.00 | 29,500.00 | 28,900.00 | 29,450.00 | 29,450.00 | 75,900 |
| 25 Mar 2024 | 29,000.00 | 29,700.00 | 29,000.00 | 29,500.00 | 29,500.00 | 12,200 |
| 22 Mar 2024 | 29,500.00 | 29,600.00 | 29,450.00 | 29,600.00 | 29,600.00 | 25,100 |
| 21 Mar 2024 | 29,650.00 | 29,700.00 | 29,450.00 | 29,700.00 | 29,700.00 | 9,800 |
| 20 Mar 2024 | 29,700.00 | 30,000.00 | 29,350.00 | 29,650.00 | 29,650.00 | 2,400 |
| 19 Mar 2024 | 29,000.00 | 29,500.00 | 29,000.00 | 29,500.00 | 29,500.00 | 15,100 |
| 18 Mar 2024 | 29,500.00 | 29,500.00 | 29,300.00 | 29,300.00 | 29,300.00 | 20,200 |
| 15 Mar 2024 | 29,200.00 | 29,500.00 | 29,200.00 | 29,500.00 | 29,500.00 | 22,800 |
| 14 Mar 2024 | 29,150.00 | 29,400.00 | 29,150.00 | 29,400.00 | 29,400.00 | 76,000 |
| 13 Mar 2024 | 29,300.00 | 29,400.00 | 29,100.00 | 29,400.00 | 29,400.00 | 65,600 |
| 12 Mar 2024 | 29,400.00 | 29,400.00 | 29,250.00 | 29,300.00 | 29,300.00 | 7,400 |
| 11 Mar 2024 | 29,300.00 | 29,450.00 | 29,300.00 | 29,300.00 | 29,300.00 | 20,600 |
| 08 Mar 2024 | 29,500.00 | 29,500.00 | 29,300.00 | 29,300.00 | 29,300.00 | 11,400 |
| 07 Mar 2024 | 29,300.00 | 29,700.00 | 29,300.00 | 29,500.00 | 29,500.00 | 22,100 |
| 06 Mar 2024 | 29,100.00 | 29,200.00 | 29,000.00 | 29,100.00 | 29,100.00 | 51,100 |
| 05 Mar 2024 | 29,100.00 | 29,200.00 | 29,000.00 | 29,100.00 | 29,100.00 | 24,000 |
| 04 Mar 2024 | 29,250.00 | 29,400.00 | 29,000.00 | 29,100.00 | 29,100.00 | 32,800 |
| 01 Mar 2024 | 28,500.00 | 29,100.00 | 28,500.00 | 29,100.00 | 29,100.00 | 73,700 |
| 29 Feb 2024 | 29,200.00 | 29,200.00 | 28,700.00 | 28,950.00 | 28,950.00 | 23,300 |
| 28 Feb 2024 | 28,400.00 | 28,500.00 | 28,400.00 | 28,500.00 | 28,500.00 | 19,700 |
| 27 Feb 2024 | 28,400.00 | 28,500.00 | 28,100.00 | 28,400.00 | 28,400.00 | 21,200 |
| 26 Feb 2024 | 28,000.00 | 28,150.00 | 27,800.00 | 28,100.00 | 28,100.00 | 46,500 |
| 23 Feb 2024 | 27,900.00 | 28,050.00 | 27,500.00 | 27,850.00 | 27,850.00 | 60,400 |
| 22 Feb 2024 | 27,600.00 | 28,000.00 | 27,500.00 | 27,900.00 | 27,900.00 | 47,600 |
| 21 Feb 2024 | 27,000.00 | 27,700.00 | 27,000.00 | 27,500.00 | 27,500.00 | 34,100 |
| 20 Feb 2024 | 26,700.00 | 27,000.00 | 26,700.00 | 27,000.00 | 27,000.00 | 23,900 |
| 19 Feb 2024 | 26,400.00 | 27,000.00 | 26,400.00 | 26,900.00 | 26,900.00 | 46,500 |
| 16 Feb 2024 | 26,400.00 | 26,500.00 | 26,300.00 | 26,400.00 | 26,400.00 | 36,800 |
| 15 Feb 2024 | 26,400.00 | 26,550.00 | 26,400.00 | 26,400.00 | 26,400.00 | 4,700 |
| 14 Feb 2024 | - | - | - | - | - | - |
| 13 Feb 2024 | - | - | - | - | - | - |
| 12 Feb 2024 | - | - | - | - | - | - |
| *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.