Gia Lai Hydropower JSC (HOSE:GHC)
Vietnam · Delayed Price · Currency is VND 22,800
-200 (-0.87%)
At close: Nov 3, 2026
Gia Lai Hydropower JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2026 | 23,000.00 | 23,000.00 | 22,800.00 | 22,800.00 | 22,800.00 | -0.87% | 7,904 |
| Nov 2, 2026 | 22,600.00 | 23,000.00 | 22,600.00 | 23,000.00 | 23,000.00 | - | 2,701 |
| Oct 30, 2026 | 23,300.00 | 23,400.00 | 23,000.00 | 23,000.00 | 23,000.00 | -1.29% | 10,900 |
| Oct 29, 2026 | 23,850.00 | 23,850.00 | 23,300.00 | 23,300.00 | 23,300.00 | -0.85% | 16,701 |
| Oct 28, 2026 | 25,750.00 | 25,750.00 | 24,900.00 | 25,500.00 | 23,500.00 | -0.97% | 19,100 |
| Oct 27, 2026 | 25,950.00 | 26,000.00 | 25,300.00 | 25,750.00 | 23,730.39 | -0.19% | 9,001 |
| Oct 26, 2026 | 25,250.00 | 26,000.00 | 25,250.00 | 25,800.00 | 23,776.47 | 1.98% | 11,370 |
| Oct 23, 2026 | 25,350.00 | 25,350.00 | 24,800.00 | 25,300.00 | 23,315.69 | -0.20% | 3,400 |
| Oct 22, 2026 | 24,900.00 | 25,350.00 | 24,800.00 | 25,350.00 | 23,361.76 | 2.22% | 2,812 |
| Oct 21, 2026 | 24,500.00 | 25,000.00 | 24,500.00 | 24,800.00 | 22,854.90 | 1.22% | 1,421 |
| Oct 20, 2026 | 25,000.00 | 25,000.00 | 24,500.00 | 24,500.00 | 22,578.43 | -2.00% | 8,500 |
| Oct 19, 2026 | 24,200.00 | 25,300.00 | 24,200.00 | 25,000.00 | 23,039.22 | 4.38% | 9,001 |
| Oct 16, 2026 | 24,000.00 | 24,000.00 | 23,950.00 | 23,950.00 | 22,071.57 | -0.21% | 8,500 |
| Oct 15, 2026 | 24,000.00 | 24,000.00 | 24,000.00 | 24,000.00 | 22,117.65 | - | 500 |
| Oct 13, 2026 | 24,050.00 | 24,250.00 | 24,000.00 | 24,000.00 | 22,117.65 | -1.23% | 7,700 |
| Oct 12, 2026 | 24,000.00 | 24,300.00 | 23,950.00 | 24,300.00 | 22,394.12 | 1.25% | 3,800 |
| Oct 9, 2026 | 24,350.00 | 24,350.00 | 24,000.00 | 24,000.00 | 22,117.65 | 0.21% | 6,000 |
| Oct 8, 2026 | 23,950.00 | 24,050.00 | 23,950.00 | 23,950.00 | 22,071.57 | - | 33,800 |
| Oct 7, 2026 | 24,200.00 | 24,200.00 | 23,950.00 | 23,950.00 | 22,071.57 | -0.83% | 8,600 |
| Oct 6, 2026 | 24,450.00 | 24,450.00 | 24,000.00 | 24,150.00 | 22,255.88 | -0.21% | 4,750 |
| Oct 5, 2026 | 23,950.00 | 24,250.00 | 23,950.00 | 24,200.00 | 22,301.96 | 1.04% | 8,800 |
| Oct 2, 2026 | 24,050.00 | 24,050.00 | 23,700.00 | 23,950.00 | 22,071.57 | -0.42% | 1,500 |
| Oct 1, 2026 | 24,000.00 | 24,050.00 | 23,750.00 | 24,050.00 | 22,163.73 | - | 5,000 |
| Sep 30, 2026 | 23,650.00 | 24,050.00 | 23,650.00 | 24,050.00 | 22,163.73 | -0.21% | 1,900 |
| Sep 29, 2026 | 23,800.00 | 24,100.00 | 23,800.00 | 24,100.00 | 22,209.80 | -0.41% | 8,250 |
| Sep 28, 2026 | 24,000.00 | 24,200.00 | 23,550.00 | 24,200.00 | 22,301.96 | 0.83% | 7,000 |
| Sep 25, 2026 | 24,200.00 | 24,200.00 | 24,000.00 | 24,000.00 | 22,117.65 | -1.03% | 1,450 |
| Sep 24, 2026 | 24,200.00 | 24,300.00 | 24,100.00 | 24,250.00 | 22,348.04 | - | 2,000 |
| Sep 23, 2026 | 24,500.00 | 24,500.00 | 23,550.00 | 24,250.00 | 22,348.04 | -1.02% | 3,600 |
| Sep 22, 2026 | 24,450.00 | 24,500.00 | 24,450.00 | 24,500.00 | 22,578.43 | - | 800 |
| Sep 21, 2026 | 24,000.00 | 24,500.00 | 24,000.00 | 24,500.00 | 22,578.43 | 1.45% | 7,300 |
| Sep 18, 2026 | 24,050.00 | 24,150.00 | 24,050.00 | 24,150.00 | 22,255.88 | -0.21% | 600 |
| Sep 17, 2026 | 24,500.00 | 24,500.00 | 24,200.00 | 24,200.00 | 22,301.96 | -0.82% | 4,938 |
| Sep 16, 2026 | 24,100.00 | 24,400.00 | 24,050.00 | 24,400.00 | 22,486.27 | -2.01% | 11,510 |
| Sep 15, 2026 | 24,800.00 | 24,950.00 | 24,550.00 | 24,900.00 | 22,947.06 | 0.40% | 3,210 |
| Sep 14, 2026 | 24,900.00 | 24,900.00 | 24,500.00 | 24,800.00 | 22,854.90 | -0.40% | 1,402 |
| Sep 11, 2026 | 24,600.00 | 24,900.00 | 24,400.00 | 24,900.00 | 22,947.06 | - | 2,100 |
| Sep 10, 2026 | 24,800.00 | 25,000.00 | 24,550.00 | 24,900.00 | 22,947.06 | 1.63% | 13,100 |
| Sep 9, 2026 | 24,100.00 | 24,500.00 | 24,100.00 | 24,500.00 | 22,578.43 | 2.51% | 12,442 |
| Sep 8, 2026 | 24,400.00 | 24,400.00 | 23,800.00 | 23,900.00 | 22,025.49 | - | 16,155 |
| Sep 7, 2026 | 23,750.00 | 24,000.00 | 23,700.00 | 23,900.00 | 22,025.49 | 1.27% | 4,004 |
| Sep 4, 2026 | 24,000.00 | 24,000.00 | 23,600.00 | 23,600.00 | 21,749.02 | -2.28% | 2,200 |
| Sep 3, 2026 | 24,000.00 | 24,400.00 | 23,800.00 | 24,150.00 | 22,255.88 | 0.62% | 1,300 |
| Aug 28, 2026 | 24,000.00 | 24,000.00 | 23,600.00 | 24,000.00 | 22,117.65 | 1.69% | 3,763 |
| Aug 27, 2026 | 23,800.00 | 23,800.00 | 23,600.00 | 23,600.00 | 21,749.02 | - | 2,100 |
| Aug 26, 2026 | 23,300.00 | 23,950.00 | 23,300.00 | 23,600.00 | 21,749.02 | 0.85% | 6,100 |
| Aug 25, 2026 | 23,600.00 | 23,800.00 | 23,400.00 | 23,400.00 | 21,564.71 | -0.85% | 5,410 |
| Aug 24, 2026 | 23,400.00 | 23,750.00 | 23,400.00 | 23,600.00 | 21,749.02 | 0.85% | 2,600 |
| Aug 21, 2026 | 23,200.00 | 23,500.00 | 23,100.00 | 23,400.00 | 21,564.71 | - | 4,400 |
| Aug 20, 2026 | 23,200.00 | 23,500.00 | 23,200.00 | 23,400.00 | 21,564.71 | 1.52% | 1,213 |