Gia Lai Hydropower JSC (HOSE:GHC)
Vietnam · Delayed Price · Currency is VND 26,000
-300 (-1.14%)
At close: Jul 3, 2026
Gia Lai Hydropower JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 3, 2026 | 27,000.00 | 27,100.00 | 26,500.00 | 26,800.00 | 26,800.00 | -0.74% | 8,700 |
| Jun 2, 2026 | 27,100.00 | 27,100.00 | 27,000.00 | 27,000.00 | 27,000.00 | -0.74% | 16,930 |
| Jun 1, 2026 | 27,300.00 | 27,300.00 | 27,200.00 | 27,200.00 | 27,200.00 | - | 1,012 |
| May 29, 2026 | 27,000.00 | 27,200.00 | 27,000.00 | 27,200.00 | 27,200.00 | -0.18% | 6,709 |
| May 28, 2026 | 27,250.00 | 27,250.00 | 27,000.00 | 27,250.00 | 27,250.00 | - | 2,100 |
| May 27, 2026 | 27,250.00 | 27,250.00 | 27,000.00 | 27,250.00 | 27,250.00 | 0.55% | 20,600 |
| May 26, 2026 | 27,200.00 | 27,300.00 | 27,100.00 | 27,100.00 | 27,100.00 | -0.18% | 13,112 |
| May 25, 2026 | 27,000.00 | 27,150.00 | 27,000.00 | 27,150.00 | 27,150.00 | - | 9,100 |
| May 22, 2026 | 27,000.00 | 27,150.00 | 26,800.00 | 27,150.00 | 27,150.00 | - | 20,704 |
| May 21, 2026 | 27,100.00 | 27,200.00 | 27,100.00 | 27,150.00 | 27,150.00 | 0.18% | 8,550 |
| May 20, 2026 | 27,000.00 | 27,250.00 | 27,000.00 | 27,100.00 | 27,100.00 | -0.37% | 10,500 |
| May 19, 2026 | 27,100.00 | 27,250.00 | 27,100.00 | 27,200.00 | 27,200.00 | 0.37% | 28,300 |
| May 18, 2026 | 27,050.00 | 27,150.00 | 27,000.00 | 27,100.00 | 27,100.00 | 0.18% | 5,000 |
| May 15, 2026 | 27,050.00 | 27,050.00 | 27,000.00 | 27,050.00 | 27,050.00 | - | 3,521 |
| May 14, 2026 | 26,950.00 | 27,050.00 | 26,950.00 | 27,050.00 | 27,050.00 | 0.19% | 15,250 |
| May 13, 2026 | 27,000.00 | 27,000.00 | 26,800.00 | 27,000.00 | 27,000.00 | - | 15,525 |
| May 12, 2026 | 26,950.00 | 27,000.00 | 26,950.00 | 27,000.00 | 27,000.00 | - | 400 |
| May 11, 2026 | 27,000.00 | 27,000.00 | 26,900.00 | 27,000.00 | 27,000.00 | 0.37% | 2,500 |
| May 8, 2026 | 26,950.00 | 27,200.00 | 26,900.00 | 26,900.00 | 26,900.00 | -0.37% | 1,700 |
| May 7, 2026 | 27,000.00 | 27,000.00 | 27,000.00 | 27,000.00 | 27,000.00 | 0.37% | 1,000 |
| May 6, 2026 | 26,750.00 | 26,900.00 | 26,750.00 | 26,900.00 | 26,900.00 | - | 5,000 |
| May 5, 2026 | 26,900.00 | 26,900.00 | 26,900.00 | 26,900.00 | 26,900.00 | - | 1,000 |
| May 4, 2026 | 27,150.00 | 27,150.00 | 26,900.00 | 26,900.00 | 26,900.00 | -0.92% | 2,424 |
| Apr 29, 2026 | 27,050.00 | 27,150.00 | 27,000.00 | 27,150.00 | 27,150.00 | -0.18% | 11,600 |
| Apr 28, 2026 | 27,200.00 | 27,200.00 | 27,000.00 | 27,200.00 | 27,200.00 | -0.37% | 3,090 |
| Apr 24, 2026 | 27,100.00 | 27,300.00 | 26,900.00 | 27,300.00 | 27,300.00 | 0.74% | 3,000 |
| Apr 23, 2026 | 27,050.00 | 27,100.00 | 27,050.00 | 27,100.00 | 27,100.00 | -0.37% | 1,600 |
| Apr 22, 2026 | 27,300.00 | 27,300.00 | 27,050.00 | 27,200.00 | 27,200.00 | 0.55% | 5,100 |
| Apr 21, 2026 | 27,100.00 | 27,100.00 | 27,000.00 | 27,050.00 | 27,050.00 | -0.18% | 7,908 |