Gia Lai Hydropower JSC (HOSE:GHC)
Vietnam · Delayed Price · Currency is VND 24,250
-250 (-1.02%)
At close: Sep 23, 2026
Gia Lai Hydropower JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 24,500.00 | 24,500.00 | 23,550.00 | 24,250.00 | 24,250.00 | -1.02% | 3,600 |
| Sep 22, 2026 | 24,450.00 | 24,500.00 | 24,450.00 | 24,500.00 | 24,500.00 | - | 800 |
| Sep 21, 2026 | 24,000.00 | 24,500.00 | 24,000.00 | 24,500.00 | 24,500.00 | 1.45% | 7,300 |
| Sep 18, 2026 | 24,050.00 | 24,150.00 | 24,050.00 | 24,150.00 | 24,150.00 | -0.21% | 600 |
| Sep 17, 2026 | 24,500.00 | 24,500.00 | 24,200.00 | 24,200.00 | 24,200.00 | -0.82% | 4,938 |
| Sep 16, 2026 | 24,100.00 | 24,400.00 | 24,050.00 | 24,400.00 | 24,400.00 | -2.01% | 11,510 |
| Sep 15, 2026 | 24,800.00 | 24,950.00 | 24,550.00 | 24,900.00 | 24,900.00 | 0.40% | 3,210 |
| Sep 14, 2026 | 24,900.00 | 24,900.00 | 24,500.00 | 24,800.00 | 24,800.00 | -0.40% | 1,402 |
| Sep 11, 2026 | 24,600.00 | 24,900.00 | 24,400.00 | 24,900.00 | 24,900.00 | - | 2,100 |
| Sep 10, 2026 | 24,800.00 | 25,000.00 | 24,550.00 | 24,900.00 | 24,900.00 | 1.63% | 13,100 |
| Sep 9, 2026 | 24,100.00 | 24,500.00 | 24,100.00 | 24,500.00 | 24,500.00 | 2.51% | 12,442 |
| Sep 8, 2026 | 24,400.00 | 24,400.00 | 23,800.00 | 23,900.00 | 23,900.00 | - | 16,155 |
| Sep 7, 2026 | 23,750.00 | 24,000.00 | 23,700.00 | 23,900.00 | 23,900.00 | 1.27% | 4,004 |
| Sep 4, 2026 | 24,000.00 | 24,000.00 | 23,600.00 | 23,600.00 | 23,600.00 | -2.28% | 2,200 |
| Sep 3, 2026 | 24,000.00 | 24,400.00 | 23,800.00 | 24,150.00 | 24,150.00 | 0.63% | 1,300 |
| Aug 28, 2026 | 24,000.00 | 24,000.00 | 23,600.00 | 24,000.00 | 24,000.00 | 1.69% | 3,763 |
| Aug 27, 2026 | 23,800.00 | 23,800.00 | 23,600.00 | 23,600.00 | 23,600.00 | - | 2,100 |
| Aug 26, 2026 | 23,300.00 | 23,950.00 | 23,300.00 | 23,600.00 | 23,600.00 | 0.85% | 6,100 |
| Aug 25, 2026 | 23,600.00 | 23,800.00 | 23,400.00 | 23,400.00 | 23,400.00 | -0.85% | 5,410 |
| Aug 24, 2026 | 23,400.00 | 23,750.00 | 23,400.00 | 23,600.00 | 23,600.00 | 0.85% | 2,600 |
| Aug 21, 2026 | 23,200.00 | 23,500.00 | 23,100.00 | 23,400.00 | 23,400.00 | - | 4,400 |
| Aug 20, 2026 | 23,200.00 | 23,500.00 | 23,200.00 | 23,400.00 | 23,400.00 | 1.52% | 1,213 |
| Aug 19, 2026 | 23,100.00 | 23,100.00 | 23,000.00 | 23,050.00 | 23,050.00 | 0.22% | 5,000 |
| Aug 18, 2026 | 23,700.00 | 23,700.00 | 23,000.00 | 23,000.00 | 23,000.00 | -3.36% | 15,900 |
| Aug 17, 2026 | 23,800.00 | 23,850.00 | 23,800.00 | 23,800.00 | 23,800.00 | -0.21% | 3,600 |
| Aug 14, 2026 | 24,000.00 | 24,000.00 | 23,600.00 | 23,850.00 | 23,850.00 | -0.63% | 5,900 |
| Aug 13, 2026 | 24,500.00 | 24,500.00 | 24,000.00 | 24,000.00 | 24,000.00 | -0.21% | 19,600 |
| Aug 12, 2026 | 24,500.00 | 24,500.00 | 24,050.00 | 24,050.00 | 24,050.00 | -1.84% | 7,100 |
| Aug 11, 2026 | 24,450.00 | 24,550.00 | 24,450.00 | 24,500.00 | 24,500.00 | 0.20% | 4,900 |
| Aug 10, 2026 | 24,450.00 | 24,450.00 | 24,450.00 | 24,450.00 | 24,450.00 | 1.24% | 800 |
| Aug 7, 2026 | 24,700.00 | 24,700.00 | 24,150.00 | 24,150.00 | 24,150.00 | -3.01% | 2,040 |
| Aug 6, 2026 | 24,300.00 | 24,950.00 | 24,300.00 | 24,900.00 | 24,900.00 | 2.47% | 3,841 |
| Aug 5, 2026 | 24,100.00 | 24,300.00 | 24,100.00 | 24,300.00 | 24,300.00 | 0.83% | 2,017 |
| Aug 4, 2026 | 23,900.00 | 24,100.00 | 23,900.00 | 24,100.00 | 24,100.00 | 0.84% | 4,502 |
| Aug 3, 2026 | 23,700.00 | 24,000.00 | 23,700.00 | 23,900.00 | 23,900.00 | 1.27% | 4,562 |
| Jul 31, 2026 | 23,600.00 | 23,600.00 | 23,450.00 | 23,600.00 | 23,600.00 | -0.21% | 38,600 |
| Jul 30, 2026 | 23,800.00 | 23,950.00 | 23,500.00 | 23,650.00 | 23,650.00 | -1.46% | 31,834 |
| Jul 29, 2026 | 24,150.00 | 24,150.00 | 23,850.00 | 24,000.00 | 24,000.00 | -0.83% | 17,302 |
| Jul 28, 2026 | 24,400.00 | 24,400.00 | 23,050.00 | 24,200.00 | 24,200.00 | -0.82% | 5,800 |
| Jul 27, 2026 | 24,650.00 | 24,650.00 | 24,400.00 | 24,400.00 | 24,400.00 | -1.01% | 3,202 |
| Jul 24, 2026 | 24,750.00 | 24,750.00 | 24,500.00 | 24,650.00 | 24,650.00 | 0.61% | 4,100 |
| Jul 23, 2026 | 24,650.00 | 24,650.00 | 24,500.00 | 24,500.00 | 24,500.00 | -0.61% | 12,309 |
| Jul 22, 2026 | 24,650.00 | 24,950.00 | 24,650.00 | 24,650.00 | 24,650.00 | - | 1,100 |
| Jul 21, 2026 | 24,550.00 | 24,650.00 | 24,550.00 | 24,650.00 | 24,650.00 | 0.41% | 4,530 |
| Jul 20, 2026 | 24,500.00 | 24,550.00 | 24,400.00 | 24,550.00 | 24,550.00 | 0.20% | 1,300 |
| Jul 17, 2026 | 24,550.00 | 24,800.00 | 24,500.00 | 24,500.00 | 24,500.00 | -0.41% | 30,700 |
| Jul 16, 2026 | 25,400.00 | 25,400.00 | 24,300.00 | 24,600.00 | 24,600.00 | - | 13,300 |
| Jul 15, 2026 | 25,500.00 | 25,500.00 | 24,600.00 | 24,600.00 | 24,600.00 | -3.53% | 15,320 |
| Jul 14, 2026 | 25,800.00 | 25,800.00 | 25,500.00 | 25,500.00 | 25,500.00 | -1.16% | 5,120 |
| Jul 13, 2026 | 25,700.00 | 25,800.00 | 25,500.00 | 25,800.00 | 25,800.00 | 0.39% | 11,032 |