Southern Hydropower JSC (SHP)

SHP
🏛️ ベトナム →
36,500.00
最終更新: 2025-09-26
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2023-12-29 28,437.90 28,804.84 26,786.67 28,575.50 0.1M
2023-12-28 27,979.22 28,070.96 27,153.61 28,070.96 0.0M
2023-12-27 28,070.96 28,070.96 27,979.22 28,025.09 0.0M
2023-12-26 27,704.02 27,979.22 27,704.02 27,979.22 0.0M
2023-12-25 27,428.81 27,704.02 27,428.81 27,704.02 0.0M
2023-12-22 27,291.21 27,474.68 27,291.21 27,428.81 0.0M
2023-12-21 27,199.47 27,291.21 27,199.47 27,291.21 0.0M
2023-12-20 26,603.19 27,291.21 26,603.19 27,291.21 0.0M
2023-12-19 27,199.47 27,245.34 27,199.47 27,199.47 0.0M
2023-12-18 27,199.47 27,199.47 27,199.47 27,199.47 0.0M
2023-12-15 27,061.87 27,153.61 27,061.87 27,153.61 0.0M
2023-12-14 27,153.61 27,153.61 27,061.87 27,061.87 0.0M
2023-12-13 27,061.87 27,153.61 27,061.87 27,153.61 0.0M
2023-12-12 26,924.27 27,061.87 26,924.27 27,061.87 0.0M
2023-12-11 27,153.61 27,153.61 26,924.27 26,924.27 0.0M
2023-12-08 27,199.47 27,199.47 27,061.87 27,107.74 0.0M
2023-12-07 26,878.40 27,291.21 26,878.40 27,061.87 0.0M
2023-12-06 27,061.87 27,199.47 26,786.67 26,786.67 0.0M
2023-12-05 27,016.00 27,153.61 27,016.00 27,107.74 0.0M
2023-12-04 26,878.40 27,153.61 26,878.40 27,153.61 0.0M
2023-12-01 27,520.55 27,520.55 26,649.06 27,245.34 0.0M
2023-11-30 27,291.21 27,337.08 26,740.80 27,245.34 0.0M
2023-11-29 26,327.99 26,603.19 26,236.25 26,603.19 0.0M
2023-11-28 26,694.93 26,832.53 26,603.19 26,832.53 0.0M
2023-11-27 27,153.61 27,153.61 26,832.53 26,832.53 0.0M
2023-11-24 26,465.59 26,694.93 26,465.59 26,694.93 0.0M
2023-11-23 26,511.46 26,786.67 26,511.46 26,786.67 0.0M
2023-11-22 26,603.19 26,786.67 26,603.19 26,786.67 0.0M
2023-11-21 26,603.19 26,878.40 26,603.19 26,786.67 0.0M
2023-11-20 28,254.43 28,254.43 26,144.52 26,603.19 0.0M
2023-11-17 26,603.19 26,603.19 26,419.72 26,419.72 0.0M
2023-11-16 26,740.80 26,740.80 26,419.72 26,603.19 0.0M
2023-11-15 26,052.78 26,603.19 26,052.78 26,603.19 0.0M
2023-11-14 26,419.72 26,419.72 26,327.99 26,327.99 0.0M
2023-11-13 26,144.52 26,419.72 26,144.52 26,419.72 0.0M
2023-11-10 26,006.92 26,419.72 26,006.92 26,419.72 0.0M
2023-11-09 25,869.31 26,236.25 25,869.31 26,236.25 0.0M
2023-11-08 25,869.31 26,052.78 25,869.31 26,052.78 0.0M
2023-11-07 26,006.92 26,144.52 26,006.92 26,098.65 0.0M
2023-11-06 26,052.78 26,327.99 25,961.05 26,327.99 0.0M
2023-11-03 26,603.19 26,603.19 25,823.45 26,190.39 0.0M
2023-11-02 26,419.72 26,465.59 26,052.78 26,236.25 0.1M
2023-11-01 26,557.33 26,557.33 25,869.31 25,961.05 0.0M
2023-10-31 26,694.93 26,694.93 26,052.78 26,144.52 0.0M
2023-10-30 26,327.99 26,327.99 25,685.84 26,052.78 0.0M
2023-10-27 26,282.12 26,327.99 26,236.25 26,327.99 0.0M
2023-10-26 26,419.72 26,465.59 25,961.05 26,236.25 0.0M
2023-10-25 26,419.72 26,465.59 26,236.25 26,236.25 0.0M
2023-10-24 26,327.99 26,373.86 26,327.99 26,327.99 0.0M
2023-10-23 26,373.86 26,419.72 26,006.92 26,419.72 0.0M
2023-10-20 26,236.25 26,236.25 26,052.78 26,144.52 0.0M
2023-10-19 25,961.05 26,419.72 25,961.05 25,961.05 0.0M
2023-10-18 25,823.45 26,465.59 25,823.45 26,465.59 0.0M
2023-10-17 26,373.86 26,603.19 25,961.05 26,465.59 0.0M
2023-10-16 27,061.87 27,061.87 25,777.58 26,373.86 0.0M
2023-10-13 26,167.09 26,603.20 26,167.09 26,603.20 0.0M
2023-10-12 27,475.44 27,475.44 25,905.42 26,603.20 0.0M
2023-10-11 26,254.31 26,603.20 26,254.31 26,603.20 0.0M
2023-10-10 27,039.32 27,039.32 26,167.09 26,341.53 0.0M
2023-10-09 27,039.32 27,039.32 26,254.31 26,254.31 0.0M
2023-10-06 25,992.64 26,559.59 25,861.80 26,559.59 0.0M
2023-10-05 25,992.64 25,992.64 25,992.64 25,992.64 0.0M
2023-10-04 25,992.64 25,992.64 25,992.64 25,992.64 0.0M
2023-10-03 26,079.86 26,079.86 25,730.97 25,818.19 0.0M
2023-10-02 25,730.97 25,905.42 25,730.97 25,818.19 0.0M
2023-09-29 25,730.97 25,730.97 25,643.74 25,730.97 0.0M
2023-09-28 25,992.64 25,992.64 25,556.52 25,643.74 0.0M
2023-09-27 25,643.74 25,643.74 25,556.52 25,556.52 0.0M
2023-09-26 25,643.74 25,643.74 25,469.30 25,556.52 0.0M
2023-09-25 26,123.47 26,123.47 25,643.74 25,643.74 0.0M
2023-09-22 25,730.97 25,730.97 25,643.74 25,730.97 0.1M
2023-09-21 25,730.97 25,818.19 25,600.13 25,730.97 0.0M
2023-09-20 25,730.97 25,730.97 25,556.52 25,730.97 0.0M
2023-09-19 25,556.52 25,730.97 25,556.52 25,730.97 0.0M
2023-09-18 26,167.09 26,167.09 25,382.07 25,382.07 0.0M
2023-09-15 25,338.46 25,818.19 25,338.46 25,425.69 0.1M
2023-09-14 25,382.07 26,079.86 25,338.46 25,338.46 0.0M
2023-09-13 25,294.85 25,730.97 25,294.85 25,382.07 0.0M
2023-09-12 25,469.30 25,556.52 25,294.85 25,556.52 0.0M
2023-09-11 25,076.79 25,730.97 25,076.79 25,730.97 0.0M
2023-09-08 25,207.63 26,123.47 25,207.63 26,079.86 0.0M
2023-09-07 25,033.18 25,294.85 24,858.73 25,294.85 0.0M
2023-09-06 25,120.40 25,556.52 24,989.57 25,556.52 0.0M
2023-09-05 25,818.19 25,818.19 25,294.85 25,294.85 0.0M
2023-08-31 25,120.40 25,818.19 25,033.18 25,818.19 0.0M
2023-08-29 25,992.64 25,992.64 25,992.64 25,992.64 0.0M
2023-08-28 23,986.50 25,120.40 23,986.50 25,120.40 0.0M
2023-08-25 25,861.80 25,861.80 25,033.18 25,076.79 0.0M
2023-08-24 25,643.74 25,643.74 24,989.57 24,989.57 0.0M
2023-08-23 25,207.63 25,643.74 24,858.73 25,643.74 0.0M
2023-08-22 25,294.85 25,294.85 25,207.63 25,207.63 0.0M
2023-08-21 25,730.97 25,730.97 25,120.40 25,294.85 0.0M
2023-08-18 26,167.09 26,167.09 25,294.85 25,730.97 0.0M
2023-08-17 26,167.09 26,167.09 26,167.09 26,167.09 0.0M
2023-08-16 26,167.09 26,167.09 26,167.09 26,167.09 0.0M
2023-08-15 26,079.86 26,167.09 25,730.97 26,167.09 0.0M
2023-08-14 24,989.57 26,167.09 24,989.57 26,123.47 0.0M
2023-08-11 24,858.73 26,167.09 24,858.73 26,167.09 0.2M
2023-08-10 24,727.90 25,992.64 24,727.90 25,992.64 0.2M
2023-08-09 24,771.51 24,771.51 24,640.67 24,640.67 0.0M
2023-08-08 24,858.73 24,858.73 24,858.73 24,858.73 0.0M
2023-08-07 24,858.73 24,858.73 24,771.51 24,858.73 0.0M
2023-08-03 24,509.84 24,771.51 24,509.84 24,771.51 0.0M
2023-08-02 24,771.51 24,858.73 24,771.51 24,858.73 0.0M
2023-08-01 24,597.06 24,771.51 24,597.06 24,771.51 0.1M
2023-07-31 24,553.45 24,858.73 24,553.45 24,684.28 0.0M
2023-07-27 24,160.94 24,858.73 24,160.94 24,858.73 0.0M
2023-07-26 24,422.61 24,858.73 24,422.61 24,422.61 0.0M
2023-07-25 24,117.33 24,509.84 24,117.33 24,422.61 0.0M
2023-07-24 23,812.05 24,422.61 23,637.60 24,117.33 0.0M
2023-07-21 23,986.50 24,422.61 23,986.50 24,422.61 0.0M
2023-07-20 24,509.84 24,509.84 24,509.84 24,509.84 0.0M
2023-07-19 24,422.61 24,422.61 24,422.61 24,422.61 0.0M
2023-07-18 24,030.11 24,422.61 24,030.11 24,422.61 0.0M
2023-07-17 24,422.61 24,422.61 24,335.39 24,335.39 0.0M
2023-07-14 24,117.33 24,335.39 23,942.88 24,335.39 0.0M
2023-07-13 23,375.93 24,073.72 23,375.93 23,942.88 0.0M
2023-07-12 23,375.93 23,506.77 23,375.93 23,463.15 0.0M
2023-07-11 23,463.15 23,463.15 23,332.32 23,375.93 0.1M
2023-07-10 23,550.38 23,550.38 23,375.93 23,375.93 0.0M
2023-07-07 23,375.93 23,550.38 23,375.93 23,550.38 0.0M
2023-07-06 23,942.88 23,986.50 23,419.54 23,463.15 0.0M
2023-07-05 23,986.50 23,986.50 23,375.93 23,550.38 0.0M
2023-07-04 23,986.50 24,117.33 23,550.38 24,030.11 0.1M
2023-07-03 24,160.94 24,160.94 23,986.50 24,117.33 0.0M
2023-06-30 24,073.72 24,073.72 23,989.55 24,073.72 0.0M
2023-06-29 24,242.07 24,242.07 23,989.55 23,989.55 0.0M
2023-06-28 24,242.07 24,242.07 24,073.72 24,199.98 0.0M
2023-06-27 24,242.07 24,242.07 24,073.72 24,242.07 0.0M
2023-06-26 23,905.37 24,073.72 23,905.37 24,073.72 0.0M
2023-06-23 23,989.55 23,989.55 23,905.37 23,905.37 0.0M
2023-06-22 23,947.46 23,989.55 23,947.46 23,989.55 0.0M
2023-06-21 23,821.20 23,989.55 23,821.20 23,989.55 0.0M
2023-06-20 23,737.02 23,737.02 23,652.85 23,737.02 0.0M
2023-06-19 23,779.11 23,779.11 23,652.85 23,737.02 0.0M
2023-06-16 23,652.85 24,242.07 23,652.85 23,779.11 0.1M
2023-06-15 23,652.85 23,779.11 23,652.85 23,779.11 0.0M
2023-06-14 23,821.20 23,821.20 23,737.02 23,779.11 0.0M
2023-06-13 23,989.55 23,989.55 23,821.20 23,821.20 0.0M
2023-06-12 23,821.20 23,821.20 23,737.02 23,821.20 0.2M
2023-06-09 23,947.46 23,989.55 23,821.20 23,821.20 0.0M
2023-06-08 23,989.55 23,989.55 23,821.20 23,989.55 0.0M
2023-06-07 23,821.20 23,989.55 23,821.20 23,989.55 0.0M
2023-06-06 23,989.55 24,073.72 23,905.37 23,989.55 0.1M
2023-06-05 23,737.02 23,989.55 23,737.02 23,989.55 0.0M
2023-06-02 24,073.72 24,073.72 24,073.72 24,073.72 0.0M
2023-06-01 23,652.85 24,410.42 23,610.76 24,410.42 0.0M
2023-05-31 23,989.55 23,989.55 23,610.76 23,610.76 0.0M
2023-05-30 23,821.20 23,905.37 23,568.68 23,905.37 0.0M
2023-05-29 23,737.02 23,821.20 23,737.02 23,821.20 0.0M
2023-05-26 23,694.94 23,737.02 23,694.94 23,737.02 0.0M
2023-05-25 23,989.55 23,989.55 23,694.94 23,694.94 0.0M
2023-05-24 23,737.02 23,737.02 23,694.94 23,694.94 0.0M
2023-05-23 23,568.68 25,630.94 22,348.16 23,652.85 0.0M
2023-05-22 23,568.68 23,989.55 23,568.68 23,989.55 0.0M
2023-05-19 23,568.68 23,568.68 23,400.33 23,400.33 0.0M
2023-05-18 23,316.16 23,568.68 23,316.16 23,400.33 0.0M
2023-05-17 23,779.11 23,779.11 23,316.16 23,316.16 0.0M
2023-05-15 23,989.55 23,989.55 23,231.98 23,821.20 0.0M
2023-05-12 23,231.98 23,737.02 23,231.98 23,737.02 0.0M
2023-05-11 23,737.02 23,989.55 22,937.37 23,652.85 0.0M
2023-05-10 23,737.02 23,737.02 23,231.98 23,737.02 0.0M
2023-05-09 23,568.68 23,694.94 23,568.68 23,694.94 0.0M
2023-05-08 23,231.98 23,737.02 23,231.98 23,694.94 0.0M
2023-05-05 23,568.68 23,737.02 23,147.81 23,147.81 0.0M
2023-05-04 23,568.68 23,737.02 23,568.68 23,568.68 0.0M
2023-04-28 23,147.81 23,568.68 23,147.81 23,568.68 0.0M
2023-04-27 22,895.29 23,147.81 22,895.29 23,147.81 0.0M
2023-04-26 22,895.29 22,895.29 22,811.11 22,895.29 0.0M
2023-04-25 22,348.16 22,811.11 22,348.16 22,811.11 0.0M
2023-04-24 21,548.50 22,979.46 21,548.50 22,895.29 0.0M
2023-04-21 22,811.11 22,979.46 22,811.11 22,853.20 0.0M
2023-04-20 22,895.29 22,895.29 22,853.20 22,853.20 0.0M
2023-04-19 22,937.37 22,937.37 22,895.29 22,895.29 0.0M
2023-04-18 22,895.29 22,895.29 22,895.29 22,895.29 0.0M
2023-04-17 22,853.20 22,853.20 22,853.20 22,853.20 0.0M
2023-04-14 23,147.81 23,147.81 22,811.11 22,811.11 0.0M
2023-04-13 23,063.63 23,147.81 23,063.63 23,063.63 0.0M
2023-04-12 23,063.63 23,316.16 23,063.63 23,063.63 0.0M
2023-04-11 22,979.46 23,063.63 22,811.11 23,063.63 0.0M
2023-04-10 22,769.03 23,063.63 22,769.03 22,811.11 0.0M
2023-04-07 23,063.63 23,063.63 22,811.11 22,811.11 0.0M
2023-04-06 22,895.29 22,895.29 22,726.94 22,895.29 0.0M
2023-04-05 23,105.72 23,105.72 21,885.20 22,895.29 0.0M
2023-04-04 23,147.81 23,147.81 22,726.94 22,811.11 0.0M
2023-04-03 22,937.37 22,937.37 22,811.11 22,811.11 0.0M
2023-03-31 22,895.29 22,979.46 22,726.94 22,979.46 0.0M
2023-03-30 23,147.81 23,147.81 22,853.20 22,853.20 0.0M
2023-03-29 22,811.11 23,147.81 22,811.11 23,147.81 0.0M
2023-03-28 22,769.03 22,811.11 22,769.03 22,811.11 0.0M
2023-03-27 22,726.94 22,726.94 22,726.94 22,726.94 0.0M
2023-03-24 22,726.94 22,811.11 22,726.94 22,811.11 0.0M
2023-03-23 22,642.76 22,853.20 22,642.76 22,726.94 0.0M
2023-03-22 22,726.94 22,726.94 22,642.76 22,642.76 0.0M
2023-03-21 22,684.85 22,726.94 22,684.85 22,726.94 0.0M
2023-03-20 22,726.94 22,726.94 21,969.37 22,558.59 0.0M
2023-03-17 22,726.94 22,811.11 22,726.94 22,769.03 0.0M
2023-03-16 22,895.29 22,895.29 22,811.11 22,895.29 0.0M
2023-03-15 22,769.03 22,769.03 22,769.03 22,769.03 0.0M
2023-03-14 22,726.94 22,726.94 22,642.76 22,726.94 0.0M
2023-03-13 22,726.94 22,726.94 22,726.94 22,726.94 0.0M
2023-03-10 22,726.94 22,811.11 22,726.94 22,811.11 0.0M
2023-03-09 22,726.94 22,726.94 22,726.94 22,726.94 0.0M
2023-03-08 23,652.85 23,652.85 22,558.59 22,684.85 0.0M
2023-03-07 22,726.94 22,726.94 22,558.59 22,558.59 0.0M
2023-03-06 22,726.94 22,853.20 22,306.07 22,726.94 0.0M
2023-03-03 22,558.59 22,726.94 22,558.59 22,726.94 0.0M
2023-03-02 22,474.42 22,726.94 22,474.42 22,558.59 0.0M
2023-03-01 23,063.63 23,063.63 22,474.42 22,474.42 0.0M
2023-02-28 22,558.59 23,063.63 22,558.59 23,063.63 0.0M
2023-02-27 22,390.24 22,642.76 22,390.24 22,642.76 0.0M
2023-02-24 22,558.59 22,642.76 22,474.42 22,642.76 0.0M
2023-02-23 22,516.50 22,642.76 22,390.24 22,390.24 0.0M
2023-02-21 22,348.16 22,642.76 22,348.16 22,516.50 0.0M
2023-02-20 22,306.07 22,474.42 22,306.07 22,348.16 0.0M
2023-02-16 22,726.94 22,726.94 22,053.55 22,306.07 0.0M
2023-02-15 22,549.40 22,549.40 22,062.72 22,306.06 0.0M
2023-02-14 22,549.40 22,630.51 22,549.40 22,630.51 0.0M
2023-02-13 22,224.95 22,306.06 22,224.95 22,306.06 0.0M
2023-02-10 22,224.95 22,468.29 22,224.95 22,224.95 0.0M
2023-02-09 22,306.06 22,306.06 22,224.95 22,306.06 0.0M
2023-02-08 22,143.83 22,306.06 22,143.83 22,143.83 0.0M
2023-02-07 22,224.95 22,387.17 22,224.95 22,224.95 0.0M
2023-02-06 22,184.39 22,427.73 22,184.39 22,224.95 0.0M
2023-02-03 22,306.06 22,468.29 22,306.06 22,306.06 0.0M
2023-02-02 22,224.95 22,224.95 22,143.83 22,224.95 0.0M
2023-02-01 22,671.07 22,711.63 22,224.95 22,630.51 0.0M
2023-01-31 22,224.95 22,306.06 22,143.83 22,306.06 0.0M
2023-01-30 22,630.51 22,630.51 22,387.17 22,387.17 0.0M
2023-01-27 22,306.06 22,508.84 21,900.50 22,103.28 0.0M
2023-01-19 22,184.39 22,630.51 22,184.39 22,224.95 0.0M
2023-01-18 23,441.64 23,441.64 22,306.06 22,549.40 0.0M
2023-01-17 22,062.72 22,306.06 22,062.72 22,306.06 0.0M
2023-01-16 21,900.50 22,387.17 21,900.50 22,306.06 0.0M
2023-01-13 21,981.61 22,062.72 21,981.61 22,062.72 0.0M
2023-01-12 22,224.95 22,468.29 22,224.95 22,306.06 0.1M
2023-01-11 22,306.06 22,306.06 22,224.95 22,224.95 0.0M
2023-01-10 21,576.04 21,981.61 21,494.93 21,981.61 0.0M
2023-01-09 21,454.37 22,711.63 21,413.82 21,819.38 0.0M
2023-01-06 21,332.71 21,494.93 21,332.71 21,494.93 0.0M
2023-01-05 21,129.92 21,413.82 21,089.37 21,413.82 0.0M
2023-01-04 21,494.93 21,494.93 21,089.37 21,454.37 0.1M
2023-01-03 21,170.48 21,535.49 21,089.37 21,373.26 0.0M