Gia Lai Hydropower JSC (HOSE:GHC)
Vietnam · Delayed Price · Currency is VND 24,000
-50 (-0.21%)
At close: Aug 13, 2026
Gia Lai Hydropower JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 10, 2026 | 25,850.00 | 25,950.00 | 25,650.00 | 25,700.00 | 25,700.00 | -0.58% | 15,915 |
| Jul 9, 2026 | 26,000.00 | 26,000.00 | 25,800.00 | 25,850.00 | 25,850.00 | -0.77% | 1,388 |
| Jul 8, 2026 | 26,050.00 | 26,050.00 | 26,050.00 | 26,050.00 | 26,050.00 | -0.19% | 2,208 |
| Jul 7, 2026 | 26,100.00 | 26,100.00 | 26,100.00 | 26,100.00 | 26,100.00 | - | 1,500 |
| Jul 6, 2026 | 25,500.00 | 26,100.00 | 25,500.00 | 26,100.00 | 26,100.00 | 0.38% | 408 |
| Jul 3, 2026 | 26,200.00 | 26,200.00 | 26,000.00 | 26,000.00 | 26,000.00 | -1.14% | 13,800 |
| Jul 2, 2026 | 26,350.00 | 26,400.00 | 26,300.00 | 26,300.00 | 26,300.00 | - | 2,400 |
| Jul 1, 2026 | 26,000.00 | 26,300.00 | 26,000.00 | 26,300.00 | 26,300.00 | -0.19% | 1,700 |
| Jun 30, 2026 | 26,350.00 | 26,400.00 | 26,300.00 | 26,350.00 | 26,350.00 | - | 1,600 |
| Jun 29, 2026 | 26,400.00 | 26,400.00 | 26,200.00 | 26,350.00 | 26,350.00 | 1.35% | 4,213 |
| Jun 26, 2026 | 26,450.00 | 26,450.00 | 26,000.00 | 26,000.00 | 26,000.00 | -0.38% | 7,500 |
| Jun 25, 2026 | 26,300.00 | 26,300.00 | 26,050.00 | 26,100.00 | 26,100.00 | 0.19% | 1,247 |
| Jun 24, 2026 | 26,300.00 | 26,300.00 | 26,000.00 | 26,050.00 | 26,050.00 | -1.33% | 7,101 |
| Jun 23, 2026 | 26,300.00 | 26,400.00 | 26,200.00 | 26,400.00 | 26,400.00 | 0.57% | 2,941 |
| Jun 22, 2026 | 25,900.00 | 26,250.00 | 25,850.00 | 26,250.00 | 26,250.00 | 1.35% | 4,963 |
| Jun 19, 2026 | 26,500.00 | 26,500.00 | 25,400.00 | 25,900.00 | 25,900.00 | -2.26% | 22,103 |
| Jun 18, 2026 | 26,500.00 | 26,500.00 | 26,300.00 | 26,500.00 | 26,500.00 | - | 3,348 |
| Jun 17, 2026 | 26,500.00 | 26,500.00 | 26,200.00 | 26,500.00 | 26,500.00 | - | 3,010 |
| Jun 16, 2026 | 26,100.00 | 26,500.00 | 25,900.00 | 26,500.00 | 26,500.00 | - | 2,660 |
| Jun 15, 2026 | 26,500.00 | 26,600.00 | 25,900.00 | 26,500.00 | 26,500.00 | - | 7,970 |
| Jun 12, 2026 | 26,500.00 | 26,500.00 | 26,500.00 | 26,500.00 | 26,500.00 | 0.76% | 300 |
| Jun 11, 2026 | 26,300.00 | 26,500.00 | 26,300.00 | 26,300.00 | 26,300.00 | 0.57% | 3,600 |
| Jun 10, 2026 | 26,200.00 | 26,200.00 | 26,000.00 | 26,150.00 | 26,150.00 | -0.19% | 13,637 |
| Jun 9, 2026 | 26,500.00 | 26,500.00 | 26,200.00 | 26,200.00 | 26,200.00 | - | 6,024 |
| Jun 8, 2026 | 26,200.00 | 26,200.00 | 26,200.00 | 26,200.00 | 26,200.00 | -1.50% | 5,828 |
| Jun 5, 2026 | 26,200.00 | 26,600.00 | 26,000.00 | 26,600.00 | 26,600.00 | 1.53% | 6,160 |
| Jun 4, 2026 | 26,650.00 | 26,800.00 | 25,500.00 | 26,200.00 | 26,200.00 | -2.24% | 33,050 |