HOSE · GHC · stock
Gia Lai Hydropower Joint Stock Company (GHC) stock price history
Every HOSE trading session of Gia Lai Hydropower Joint Stock Company from Apr 26, 2011 to Sep 28, 2026: 3,269 daily bars, adjusted for splits and dividends, with minute bars from Sep 21, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
GHC adjusted close, 2011 to 2026
- ₫30,350
- All time high, 2025
- ₫30,500
- 52 week high, ₫23,000 low
- 3,269
- Daily sessions since 2011
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2011 to 2026 series and minute bars.
GHC key facts
- Gia Lai Hydropower Joint Stock Company (GHC) closed at ₫24,200 on Sep 28, 2026 on HOSE.
- GHC's all time high close is ₫30,350, set on Feb 28, 2025; its all time low close is ₫2,020 on Apr 26, 2011.
- GHC's 52 week range is ₫23,000 to ₫30,500.
- GHC returned -15.6% over the year to Sep 28, 2026 and +25.2% over five years.
- Over ten years GHC returned +194%, +11.4% a year compounded.
- GHC's deepest drawdown was -40.2% from Mar 18, 2014 to Aug 14, 2014.
- DataCedar holds 3,269 daily sessions of GHC history from Apr 26, 2011 and minute bars from Sep 21, 2026, adjusted for splits and dividends, served by the API under a key.
GHC price chart, 2011 to 2026
GHC returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +0.8% |
| 3 months | -6.9% |
| 6 months | -12.9% |
| Year to date | -16.8% |
| 1 year | -15.6% |
| 3 years | +11.4% |
| 5 years | +25.2% |
| 10 years | +193.7% |
| Since Apr 26, 2011 | +1,098% |
| Compound annual growth, 15.4 years | +17.5% |
GHC records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₫30,350 on Feb 28, 2025
- All time low close
- ₫2,020 on Apr 26, 2011
- 52 week high
- ₫30,500 on Oct 21, 2025
- 52 week low
- ₫23,000 on Aug 18, 2026
- Deepest drawdown
- -40.2% from Mar 18, 2014 to Aug 14, 2014, recovered Jan 18, 2017
- Best single session
- +15.2% on Dec 14, 2011
- Worst single session
- -20.9% on Aug 20, 2012
- Volatility, 1 year annualised
- 14.5%
- Sessions closing higher, 1 year
- 34%
- Growth of 1 since 2011
- 12.0×
- Best calendar year
- 2012, +84%
- Worst calendar year
- 2014, -19%
GHC price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2011 starts on Apr 26, 2011; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₫29,500 | ₫30,000 | ₫23,000 | ₫24,200 | -16.8% | 1.9M | 171 |
| 2025 | ₫26,700 | ₫30,500 | ₫24,360 | ₫29,100 | +10.9% | 4.5M | 249 |
| 2024 | ₫23,430 | ₫28,950 | ₫20,880 | ₫26,230 | +12.0% | 6.7M | 250 |
| 2023 | ₫20,510 | ₫23,600 | ₫18,110 | ₫23,420 | +14.2% | 3.1M | 248 |
| 2022 | ₫22,030 | ₫23,950 | ₫17,130 | ₫20,510 | -7.2% | 7.3M | 249 |
| 2021 | ₫17,610 | ₫30,560 | ₫15,860 | ₫22,110 | +25.1% | 8.5M | 250 |
| 2020 | ₫14,020 | ₫18,800 | ₫13,080 | ₫17,670 | +25.2% | 1.2M | 212 |
| 2019 | ₫13,330 | ₫17,750 | ₫12,570 | ₫14,110 | +5.9% | 868.8K | 213 |
| 2018 | ₫12,940 | ₫14,670 | ₫10,600 | ₫13,330 | +3.3% | 705.4K | 208 |
| 2017 | ₫9,800 | ₫13,840 | ₫9,700 | ₫12,900 | +34.0% | 731.4K | 210 |
| 2016 | ₫7,770 | ₫9,790 | ₫6,330 | ₫9,630 | +23.9% | 1.2M | 199 |
| 2015 | ₫6,390 | ₫8,020 | ₫6,220 | ₫7,770 | +22.2% | 973.9K | 221 |
| 2014 | ₫7,660 | ₫9,950 | ₫5,700 | ₫6,360 | -19.3% | 992.8K | 205 |
| 2013 | ₫6,910 | ₫8,020 | ₫6,000 | ₫7,880 | +23.9% | 239.3K | 123 |
| 2012 | ₫3,010 | ₫8,290 | ₫2,790 | ₫6,360 | +83.8% | 477.5K | 175 |
| 2011 | ₫1,990 | ₫3,460 | ₫1,990 | ₫3,460 | n/a | 366.6K | 86 |
GHC monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ₫24,200 | +0.8% |
| August 2026 | ₫24,000 | +1.7% |
| July 2026 | ₫23,600 | -10.4% |
| June 2026 | ₫26,350 | -3.1% |
| May 2026 | ₫27,200 | +0.2% |
| April 2026 | ₫27,150 | -2.7% |
| March 2026 | ₫27,900 | -0.9% |
| February 2026 | ₫28,150 | -3.9% |
| January 2026 | ₫29,300 | +0.7% |
| December 2025 | ₫29,100 | +1.4% |
| November 2025 | ₫28,700 | -3.0% |
| October 2025 | ₫29,600 | +3.6% |
About the GHC data
Daily bars. 3,269 sessions from Apr 26, 2011 to Sep 28, 2026, one row per HOSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 21, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are HOSE trading days; minute timestamps are UTC. Prices are in VND. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Apr 26, 2011, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/GHC/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on HOSE
- GEE Gelex Electricity Joint Stock Company
- GEG Gia Lai Electricity Joint Stock Company
- GEL Gelex Infrastructure Joint Stock Company
- GEX GELEX Group Joint Stock Company
- GIL Binh Thanh Import Export Production and Trade Joint Stock Company
- GMD Gemadept Group Corporation
- GMH Minh Hung Quang Tri Joint Stock Company
- GSP International Gas Product Shipping Joint Stock Company
Common questions
GHC share price history
