Gia Lai Hydropower JSC (HOSE:GHC)
Vietnam · Delayed Price · Currency is VND 27,500
-400 (-1.43%)
At close: Mar 23, 2026
Gia Lai Hydropower JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 24, 2026 | 27,400.00 | 27,750.00 | 27,400.00 | 27,600.00 | 27,600.00 | 0.36% | 29,600 |
| Mar 23, 2026 | 27,800.00 | 27,800.00 | 27,400.00 | 27,500.00 | 27,500.00 | -1.43% | 23,755 |
| Mar 20, 2026 | 27,700.00 | 27,900.00 | 27,600.00 | 27,900.00 | 27,900.00 | - | 44,593 |
| Mar 19, 2026 | 28,000.00 | 28,000.00 | 27,800.00 | 27,900.00 | 27,900.00 | -0.36% | 3,000 |
| Mar 18, 2026 | 28,000.00 | 28,000.00 | 27,900.00 | 28,000.00 | 28,000.00 | 0.54% | 27,001 |
| Mar 17, 2026 | 28,000.00 | 28,250.00 | 27,800.00 | 27,850.00 | 27,850.00 | -1.42% | 21,105 |
| Mar 16, 2026 | 28,400.00 | 28,400.00 | 28,100.00 | 28,250.00 | 28,250.00 | - | 7,600 |
| Mar 13, 2026 | 28,600.00 | 28,600.00 | 28,100.00 | 28,250.00 | 28,250.00 | -0.53% | 9,300 |
| Mar 12, 2026 | 28,600.00 | 28,600.00 | 27,800.00 | 28,400.00 | 28,400.00 | - | 17,440 |
| Mar 11, 2026 | 27,550.00 | 28,500.00 | 27,550.00 | 28,400.00 | 28,400.00 | 0.89% | 22,200 |
| Mar 10, 2026 | 28,650.00 | 28,650.00 | 27,600.00 | 28,150.00 | 28,150.00 | 3.11% | 5,450 |
| Mar 9, 2026 | 28,200.00 | 28,200.00 | 27,250.00 | 27,300.00 | 27,300.00 | -4.55% | 58,100 |
| Mar 6, 2026 | 28,600.00 | 28,700.00 | 28,600.00 | 28,600.00 | 28,600.00 | - | 11,330 |
| Mar 5, 2026 | 28,200.00 | 28,600.00 | 28,200.00 | 28,600.00 | 28,600.00 | 0.53% | 4,670 |
| Mar 4, 2026 | 28,900.00 | 28,900.00 | 28,200.00 | 28,450.00 | 28,450.00 | -0.35% | 7,616 |
| Mar 3, 2026 | 28,700.00 | 28,700.00 | 28,200.00 | 28,550.00 | 28,550.00 | 1.24% | 5,705 |
| Mar 2, 2026 | 28,700.00 | 28,700.00 | 28,150.00 | 28,200.00 | 28,200.00 | 0.18% | 6,700 |
| Feb 27, 2026 | 28,800.00 | 28,800.00 | 28,150.00 | 28,150.00 | 28,150.00 | -0.88% | 9,650 |
| Feb 26, 2026 | 28,450.00 | 28,450.00 | 28,150.00 | 28,400.00 | 28,400.00 | - | 16,600 |
| Feb 25, 2026 | 28,550.00 | 28,650.00 | 28,100.00 | 28,400.00 | 28,400.00 | 1.07% | 30,409 |
| Feb 24, 2026 | 28,200.00 | 28,250.00 | 28,050.00 | 28,100.00 | 28,100.00 | -0.35% | 23,401 |
| Feb 23, 2026 | 28,550.00 | 28,550.00 | 28,200.00 | 28,200.00 | 28,200.00 | -1.05% | 44,600 |
| Feb 13, 2026 | 28,700.00 | 28,700.00 | 28,250.00 | 28,500.00 | 28,500.00 | -0.35% | 29,400 |
| Feb 12, 2026 | 28,800.00 | 28,800.00 | 28,550.00 | 28,600.00 | 28,600.00 | - | 6,300 |
| Feb 11, 2026 | 28,600.00 | 28,600.00 | 28,200.00 | 28,600.00 | 28,600.00 | 0.35% | 14,801 |
| Feb 10, 2026 | 28,500.00 | 28,500.00 | 28,200.00 | 28,500.00 | 28,500.00 | - | 4,299 |
| Feb 9, 2026 | 28,850.00 | 28,850.00 | 28,200.00 | 28,500.00 | 28,500.00 | - | 5,730 |
| Feb 6, 2026 | 28,800.00 | 28,850.00 | 28,500.00 | 28,500.00 | 28,500.00 | -0.70% | 3,301 |
| Feb 5, 2026 | 28,700.00 | 28,700.00 | 28,500.00 | 28,700.00 | 28,700.00 | 0.35% | 12,375 |
| Feb 4, 2026 | 28,750.00 | 28,750.00 | 28,300.00 | 28,600.00 | 28,600.00 | -0.69% | 23,132 |
| Feb 3, 2026 | 28,800.00 | 29,000.00 | 28,700.00 | 28,800.00 | 28,800.00 | - | 10,457 |
| Feb 2, 2026 | 29,300.00 | 29,300.00 | 28,600.00 | 28,800.00 | 28,800.00 | -1.71% | 22,319 |