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
2024-12-31 34,600.00 34,600.00 34,600.00 34,600.00 0.0M
2024-12-30 34,600.00 34,600.00 34,600.00 34,600.00 0.0M
2024-12-27 34,450.00 34,700.00 34,450.00 34,600.00 0.0M
2024-12-26 34,700.00 34,700.00 34,400.00 34,600.00 0.0M
2024-12-25 34,400.00 34,600.00 34,300.00 34,500.00 0.0M
2024-12-24 34,400.00 34,550.00 34,300.00 34,550.00 0.0M
2024-12-23 34,300.00 34,400.00 34,300.00 34,400.00 0.0M
2024-12-20 34,400.00 34,450.00 34,200.00 34,300.00 0.0M
2024-12-19 34,400.00 34,400.00 34,000.00 34,350.00 0.0M
2024-12-18 34,500.00 34,500.00 34,400.00 34,450.00 0.0M
2024-12-17 33,700.00 34,400.00 33,700.00 34,400.00 0.0M
2024-12-16 34,200.00 34,200.00 34,000.00 34,000.00 0.0M
2024-12-13 34,000.00 34,000.00 34,000.00 34,000.00 0.0M
2024-12-12 34,200.00 34,200.00 33,900.00 34,000.00 0.0M
2024-12-11 34,250.00 34,500.00 33,900.00 33,900.00 0.0M
2024-12-10 34,500.00 34,500.00 34,150.00 34,150.00 0.0M
2024-12-09 34,300.00 34,500.00 34,300.00 34,400.00 0.0M
2024-12-06 34,550.00 34,800.00 34,050.00 34,250.00 0.0M
2024-12-05 34,550.00 34,600.00 34,000.00 34,600.00 0.0M
2024-12-04 34,550.00 34,600.00 34,500.00 34,550.00 0.0M
2024-12-03 34,850.00 34,850.00 34,500.00 34,550.00 0.0M
2024-12-02 34,350.00 34,400.00 32,100.00 34,250.00 0.0M
2024-11-29 34,400.00 34,400.00 34,300.00 34,300.00 0.0M
2024-11-28 34,450.00 34,500.00 34,300.00 34,300.00 0.0M
2024-11-27 34,500.00 34,600.00 34,000.00 34,400.00 0.0M
2024-11-26 34,950.00 35,000.00 34,500.00 34,500.00 0.0M
2024-11-25 34,950.00 35,200.00 34,950.00 34,950.00 0.0M
2024-11-22 34,100.00 34,950.00 34,050.00 34,950.00 0.0M
2024-11-21 34,200.00 34,800.00 34,050.00 34,050.00 0.0M
2024-11-20 34,800.00 34,800.00 34,150.00 34,150.00 0.0M
2024-11-19 34,300.00 35,150.00 34,150.00 35,150.00 0.0M
2024-11-18 35,300.00 35,300.00 34,100.00 34,100.00 0.0M
2024-11-15 35,200.00 35,450.00 34,500.00 34,500.00 0.0M
2024-11-14 34,700.00 35,200.00 34,650.00 35,200.00 0.0M
2024-11-13 35,950.00 35,950.00 35,450.00 35,450.00 0.0M
2024-11-12 34,800.00 34,900.00 34,400.00 34,500.00 0.0M
2024-11-11 34,250.00 35,450.00 34,250.00 34,800.00 0.0M
2024-11-08 34,800.00 34,800.00 34,500.00 34,600.00 0.0M
2024-11-07 34,950.00 34,950.00 34,900.00 34,900.00 0.0M
2024-11-06 35,000.00 35,000.00 35,000.00 35,000.00 0.0M
2024-11-05 34,600.00 35,050.00 34,600.00 35,000.00 0.0M
2024-11-04 34,700.00 34,700.00 34,600.00 34,600.00 0.0M
2024-11-01 33,350.00 34,800.00 33,350.00 34,800.00 0.0M
2024-10-31 34,550.00 35,000.00 34,550.00 34,550.00 0.0M
2024-10-30 34,950.00 34,950.00 34,500.00 34,900.00 0.0M
2024-10-29 34,550.00 34,550.00 34,500.00 34,500.00 0.0M
2024-10-28 34,500.00 34,850.00 34,400.00 34,500.00 0.0M
2024-10-25 34,350.00 34,500.00 34,350.00 34,500.00 0.0M
2024-10-24 34,500.00 35,150.00 34,300.00 34,300.00 0.0M
2024-10-23 34,450.00 34,450.00 33,150.00 34,450.00 0.0M
2024-10-22 34,450.00 34,500.00 34,450.00 34,450.00 0.0M
2024-10-21 34,500.00 34,500.00 34,450.00 34,450.00 0.0M
2024-10-18 34,600.00 34,600.00 34,500.00 34,500.00 0.0M
2024-10-17 34,600.00 34,600.00 34,500.00 34,500.00 0.0M
2024-10-16 35,000.00 35,000.00 34,500.00 34,500.00 0.0M
2024-10-15 35,100.00 35,100.00 34,500.00 34,500.00 0.0M
2024-10-14 34,900.00 35,250.00 34,800.00 35,150.00 0.0M
2024-10-11 34,800.00 35,550.00 34,800.00 34,900.00 0.0M
2024-10-10 34,986.39 34,986.39 34,749.99 34,749.99 0.0M
2024-10-09 35,080.94 35,080.94 34,560.88 34,891.83 0.0M
2024-10-08 34,749.99 35,364.62 34,749.99 35,080.94 0.0M
2024-10-07 34,513.60 35,411.90 34,513.60 34,749.99 0.0M
2024-10-04 34,419.04 34,797.27 34,419.04 34,419.04 0.0M
2024-10-03 34,229.92 34,513.60 34,229.92 34,419.04 0.0M
2024-10-02 34,324.48 34,324.48 34,135.37 34,135.37 0.0M
2024-10-01 34,088.09 34,324.48 33,662.58 34,229.92 0.0M
2024-09-30 34,419.04 34,466.32 34,040.81 34,040.81 0.0M
2024-09-27 34,135.37 34,135.37 34,040.81 34,135.37 0.0M
2024-09-26 34,088.09 34,182.64 33,946.25 34,040.81 0.0M
2024-09-25 34,040.81 34,135.37 33,993.53 34,040.81 0.0M
2024-09-24 33,946.25 34,040.81 33,946.25 33,946.25 0.0M
2024-09-23 33,993.53 33,993.53 33,851.69 33,946.25 0.0M
2024-09-20 34,135.37 34,135.37 33,851.69 33,946.25 0.0M
2024-09-19 33,568.02 34,040.81 33,568.02 33,993.53 0.0M
2024-09-18 33,473.46 33,851.69 33,473.46 33,473.46 0.0M
2024-09-17 33,426.18 33,426.18 33,426.18 33,426.18 0.0M
2024-09-16 33,520.74 33,520.74 33,284.35 33,378.90 0.0M
2024-09-13 33,284.35 33,378.90 33,237.07 33,378.90 0.0M
2024-09-12 33,378.90 33,378.90 33,378.90 33,378.90 0.0M
2024-09-11 33,426.18 33,426.18 33,189.79 33,378.90 0.0M
2024-09-10 33,568.02 33,568.02 33,378.90 33,378.90 0.0M
2024-09-09 33,568.02 33,568.02 33,331.62 33,331.62 0.0M
2024-09-06 33,378.90 33,378.90 33,331.62 33,331.62 0.0M
2024-09-05 33,189.79 33,331.62 33,189.79 33,284.35 0.0M
2024-09-04 33,568.02 33,568.02 33,095.23 33,095.23 0.0M
2024-08-30 33,378.90 33,378.90 33,142.51 33,142.51 0.0M
2024-08-29 33,378.90 33,804.41 33,142.51 33,142.51 0.0M
2024-08-28 33,378.90 33,378.90 33,142.51 33,142.51 0.0M
2024-08-27 33,284.35 33,284.35 33,095.23 33,095.23 0.0M
2024-08-26 33,426.18 33,426.18 33,426.18 33,426.18 0.0M
2024-08-23 33,189.79 33,189.79 33,189.79 33,189.79 0.0M
2024-08-22 33,284.35 33,568.02 33,284.35 33,568.02 0.0M
2024-08-21 33,189.79 33,189.79 33,189.79 33,189.79 0.0M
2024-08-20 33,284.35 33,284.35 33,189.79 33,189.79 0.0M
2024-08-19 33,142.51 33,851.69 33,142.51 33,851.69 0.0M
2024-08-16 33,284.35 33,284.35 33,142.51 33,142.51 0.0M
2024-08-15 33,189.79 33,237.07 33,095.23 33,095.23 0.0M
2024-08-14 33,095.23 33,189.79 33,095.23 33,189.79 0.0M
2024-08-13 33,095.23 33,095.23 32,953.39 33,095.23 0.0M
2024-08-12 33,142.51 33,142.51 33,095.23 33,095.23 0.0M
2024-08-09 32,717.00 33,095.23 32,622.44 33,095.23 0.0M
2024-08-08 33,095.23 33,662.58 32,953.39 32,953.39 0.0M
2024-08-07 33,473.46 33,568.02 33,473.46 33,568.02 0.0M
2024-08-06 34,040.81 34,040.81 32,622.44 33,473.46 0.0M
2024-08-05 33,473.46 33,520.74 33,095.23 33,142.51 0.0M
2024-08-02 33,095.23 33,568.02 32,527.88 33,568.02 0.0M
2024-08-01 33,142.51 33,142.51 33,095.23 33,095.23 0.0M
2024-07-31 32,244.21 33,095.23 32,244.21 33,095.23 0.0M
2024-07-30 33,757.13 33,757.13 33,095.23 33,662.58 0.0M
2024-07-29 33,662.58 33,757.13 33,142.51 33,757.13 0.0M
2024-07-26 33,284.35 34,040.81 31,298.63 34,040.81 0.0M
2024-07-25 33,095.23 34,040.81 33,095.23 33,426.18 0.0M
2024-07-24 33,662.58 33,662.58 32,717.00 32,717.00 0.0M
2024-07-23 33,851.69 33,851.69 33,662.58 33,662.58 0.0M
2024-07-22 33,851.69 34,040.81 33,851.69 33,946.25 0.0M
2024-07-19 33,662.58 33,851.69 33,568.02 33,851.69 0.0M
2024-07-18 33,662.58 33,662.58 33,568.02 33,662.58 0.0M
2024-07-17 33,709.86 33,851.69 33,568.02 33,568.02 0.0M
2024-07-16 33,473.46 33,709.86 33,473.46 33,709.86 0.0M
2024-07-15 34,040.81 34,040.81 33,662.58 33,851.69 0.0M
2024-07-12 33,757.13 33,851.69 32,149.65 33,851.69 0.0M
2024-07-11 33,757.13 33,946.25 33,757.13 33,851.69 0.0M
2024-07-10 33,851.69 34,040.81 33,662.58 33,946.25 0.0M
2024-07-09 33,851.69 33,851.69 33,568.02 33,851.69 0.0M
2024-07-08 33,851.69 34,040.81 33,851.69 34,040.81 0.0M
2024-07-05 33,946.25 34,040.81 33,615.30 33,851.69 0.0M
2024-07-04 34,560.88 34,560.88 33,851.69 33,851.69 0.0M
2024-07-03 33,851.69 34,040.81 33,662.58 33,851.69 0.0M
2024-07-02 34,040.81 34,040.81 33,662.58 33,851.69 0.0M
2024-07-01 33,851.69 34,040.81 33,615.30 33,615.30 0.0M
2024-06-28 33,615.30 34,040.81 33,615.30 33,851.69 0.0M
2024-06-27 33,851.69 33,946.25 33,851.69 33,851.69 0.0M
2024-06-26 33,851.69 33,851.69 33,851.69 33,851.69 0.0M
2024-06-25 33,851.69 33,851.69 33,851.69 33,851.69 0.0M
2024-06-24 33,851.69 34,040.81 33,757.13 33,757.13 0.0M
2024-06-21 33,851.69 33,946.25 33,662.58 33,851.69 0.0M
2024-06-20 33,757.13 34,040.81 33,615.30 33,851.69 0.0M
2024-06-19 33,804.41 33,804.41 33,568.02 33,757.13 0.0M
2024-06-18 33,237.07 33,757.13 33,237.07 33,757.13 0.0M
2024-06-17 33,851.69 34,040.81 33,095.23 33,095.23 0.0M
2024-06-14 33,568.02 33,851.69 33,568.02 33,851.69 0.0M
2024-06-13 33,615.30 33,615.30 33,615.30 33,615.30 0.0M
2024-06-12 33,378.90 33,851.69 33,378.90 33,568.02 0.0M
2024-06-11 33,851.69 33,851.69 33,757.13 33,851.69 0.0M
2024-06-10 33,568.02 33,946.25 33,568.02 33,804.41 0.0M
2024-06-07 33,568.02 33,568.02 33,473.46 33,568.02 0.0M
2024-06-06 33,473.46 33,568.02 33,473.46 33,568.02 0.0M
2024-06-05 33,378.90 33,473.46 33,378.90 33,473.46 0.0M
2024-06-04 33,662.58 33,946.25 33,331.62 33,473.46 0.0M
2024-06-03 33,662.58 33,851.69 33,662.58 33,662.58 0.0M
2024-05-31 33,331.62 33,568.02 33,331.62 33,568.02 0.0M
2024-05-30 33,284.35 33,378.90 33,284.35 33,331.62 0.0M
2024-05-29 33,378.90 33,757.13 33,331.62 33,331.62 0.0M
2024-05-28 33,331.62 33,851.69 33,331.62 33,378.90 0.0M
2024-05-27 33,378.90 33,946.25 33,331.62 33,331.62 0.0M
2024-05-24 33,284.35 33,331.62 33,284.35 33,331.62 0.0M
2024-05-23 34,655.43 34,655.43 33,095.23 33,284.35 0.0M
2024-05-22 34,040.81 34,040.81 33,662.58 33,662.58 0.0M
2024-05-21 33,898.97 34,040.81 33,851.69 33,898.97 0.0M
2024-05-20 33,946.25 33,946.25 33,662.58 33,898.97 0.0M
2024-05-17 33,568.02 34,040.81 33,095.23 33,946.25 0.0M
2024-05-16 33,568.02 33,946.25 33,095.23 33,568.02 0.0M
2024-05-15 34,040.81 34,419.04 32,669.72 34,419.04 0.0M
2024-05-14 32,622.44 34,040.81 30,825.84 34,040.81 0.0M
2024-05-13 32,622.44 32,811.56 32,575.16 32,669.72 0.0M
2024-05-10 32,858.84 32,906.11 31,960.54 32,338.77 0.0M
2024-05-09 32,055.09 33,000.67 31,960.54 32,906.11 0.0M
2024-05-08 31,865.98 31,960.54 31,771.42 31,818.70 0.0M
2024-05-07 31,771.42 31,865.98 31,771.42 31,865.98 0.0M
2024-05-06 31,865.98 32,055.09 31,818.70 31,818.70 0.0M
2024-05-03 31,818.70 32,149.65 31,676.86 31,818.70 0.0M
2024-05-02 31,771.42 31,771.42 31,204.07 31,771.42 0.0M
2024-04-26 31,629.58 31,913.26 31,298.63 31,818.70 0.0M
2024-04-25 31,676.86 31,676.86 31,535.03 31,629.58 0.0M
2024-04-24 31,535.03 31,676.86 31,487.75 31,676.86 0.0M
2024-04-23 31,535.03 31,535.03 31,440.47 31,440.47 0.0M
2024-04-22 31,676.86 31,676.86 31,109.52 31,535.03 0.0M
2024-04-19 30,825.84 31,582.31 30,731.29 31,204.07 0.0M
2024-04-17 31,676.86 31,676.86 31,582.31 31,629.58 0.0M
2024-04-16 31,582.31 31,582.31 31,204.07 31,582.31 0.0M
2024-04-15 31,582.31 31,676.86 31,487.75 31,582.31 0.0M
2024-04-12 31,535.03 31,582.31 31,393.19 31,487.75 0.0M
2024-04-11 31,440.47 31,487.75 31,440.47 31,487.75 0.0M
2024-04-10 31,440.47 31,440.47 31,440.47 31,440.47 0.0M
2024-04-09 31,487.75 31,487.75 31,487.75 31,487.75 0.0M
2024-04-08 31,393.19 31,582.31 30,636.73 31,487.75 0.0M
2024-04-05 31,393.19 31,676.86 31,393.19 31,393.19 0.0M
2024-04-04 31,298.63 31,393.19 31,204.07 31,393.19 0.0M
2024-04-03 31,582.31 31,960.54 31,393.19 31,865.98 0.0M
2024-04-02 31,204.07 31,960.54 31,204.07 31,960.54 0.0M
2024-04-01 31,960.54 31,960.54 31,204.07 31,582.31 0.0M
2024-03-29 31,629.58 31,629.58 31,629.58 31,629.58 0.0M
2024-03-28 31,204.07 31,676.86 30,305.77 31,629.58 0.0M
2024-03-27 31,298.63 31,298.63 31,204.07 31,204.07 0.0M
2024-03-26 31,204.07 31,393.19 31,204.07 31,393.19 0.0M
2024-03-25 31,676.86 31,676.86 31,204.07 31,204.07 0.0M
2024-03-22 31,676.86 31,676.86 31,298.63 31,676.86 0.0M
2024-03-21 31,487.75 31,676.86 31,487.75 31,676.86 0.0M
2024-03-20 31,676.86 31,818.70 31,629.58 31,818.70 0.0M
2024-03-19 31,014.96 31,629.58 31,014.96 31,629.58 0.0M
2024-03-18 31,865.98 31,865.98 30,731.29 31,014.96 0.0M
2024-03-15 31,865.98 31,865.98 31,865.98 31,865.98 0.0M
2024-03-14 31,818.70 34,040.81 31,818.70 31,865.98 0.0M
2024-03-13 31,771.42 31,865.98 31,393.19 31,818.70 0.0M
2024-03-12 31,204.07 31,771.42 31,204.07 31,771.42 0.0M
2024-03-11 32,858.84 32,858.84 31,535.03 31,535.03 0.0M
2024-03-08 30,914.75 30,914.75 30,089.13 30,731.28 0.0M
2024-03-07 30,639.54 31,052.35 30,410.20 30,914.75 0.0M
2024-03-06 30,639.54 30,731.28 30,639.54 30,639.54 0.0M
2024-03-05 30,731.28 30,731.28 30,272.60 30,639.54 0.0M
2024-03-04 32,015.57 32,015.57 31,189.95 31,189.95 0.0M
2024-03-01 31,969.70 31,969.70 30,639.54 30,639.54 0.0M
2024-02-29 30,456.07 31,189.95 30,456.07 30,547.81 0.0M
2024-02-28 30,272.60 30,547.81 30,272.60 30,456.07 0.0M
2024-02-27 30,180.87 30,272.60 30,180.87 30,180.87 0.0M
2024-02-26 30,272.60 30,272.60 30,180.87 30,180.87 0.0M
2024-02-23 30,089.13 30,226.73 29,538.72 30,135.00 0.0M
2024-02-22 29,997.40 30,089.13 29,997.40 30,089.13 0.0M
2024-02-21 30,089.13 30,272.60 29,997.40 29,997.40 0.0M
2024-02-20 29,630.46 30,089.13 29,630.46 30,089.13 0.0M
2024-02-19 30,089.13 30,180.87 29,538.72 29,630.46 0.0M
2024-02-16 30,272.60 30,272.60 29,355.25 30,089.13 0.0M
2024-02-15 29,813.93 30,272.60 29,813.93 30,272.60 0.0M
2024-02-07 29,630.46 29,813.93 29,630.46 29,813.93 0.0M
2024-02-06 29,355.25 29,722.19 29,355.25 29,722.19 0.0M
2024-02-05 29,355.25 29,813.93 29,355.25 29,768.06 0.0M
2024-02-02 30,226.73 30,226.73 29,263.51 29,813.93 0.0M
2024-02-01 30,272.60 30,272.60 30,272.60 30,272.60 0.0M
2024-01-31 29,355.25 29,355.25 29,355.25 29,355.25 0.0M
2024-01-30 28,162.69 29,355.25 27,199.47 29,355.25 0.0M
2024-01-29 29,034.18 29,080.04 29,034.18 29,034.18 0.0M
2024-01-26 29,263.51 29,263.51 29,263.51 29,263.51 0.0M
2024-01-25 29,080.04 29,080.04 28,988.31 29,034.18 0.0M
2024-01-24 29,080.04 29,080.04 28,988.31 28,988.31 0.0M
2024-01-23 29,080.04 29,080.04 29,080.04 29,080.04 0.0M
2024-01-22 28,942.44 29,171.78 28,942.44 29,125.91 0.0M
2024-01-19 28,896.57 29,355.25 28,896.57 29,080.04 0.0M
2024-01-18 29,355.25 29,355.25 29,263.51 29,263.51 0.0M
2024-01-17 29,309.38 29,401.12 28,896.57 28,896.57 0.0M
2024-01-16 28,667.24 28,713.10 28,667.24 28,713.10 0.0M
2024-01-15 29,722.19 30,272.60 29,722.19 29,813.93 0.0M
2024-01-12 28,437.90 28,437.90 28,437.90 28,437.90 0.0M
2024-01-11 28,162.69 28,437.90 27,979.22 28,437.90 0.0M
2024-01-10 28,621.37 28,621.37 28,254.43 28,437.90 0.0M
2024-01-09 28,437.90 28,804.84 28,254.43 28,254.43 0.0M
2024-01-08 28,437.90 29,813.93 28,162.69 28,621.37 0.0M
2024-01-05 28,437.90 28,437.90 28,162.69 28,162.69 0.0M
2024-01-04 27,520.55 28,254.43 27,520.55 28,070.96 0.0M
2024-01-03 27,566.41 28,529.63 27,566.41 27,887.49 0.0M
2024-01-02 28,529.63 28,529.63 27,520.55 27,566.41 0.0M