Gia Lai Hydropower JSC (GHC)

GHC
🏛️ Vietnam →
30,600.00
Última Actualización: 2025-09-26
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2021-12-31 30,900.00 31,300.00 30,900.00 31,100.00 0.0M
2021-12-30 31,300.00 31,300.00 30,700.00 30,900.00 0.0M
2021-12-29 31,100.00 31,500.00 31,100.00 31,100.00 0.0M
2021-12-28 30,800.00 31,400.00 30,800.00 31,400.00 0.0M
2021-12-27 32,000.00 32,300.00 31,000.00 31,000.00 0.0M
2021-12-24 31,500.00 31,600.00 31,000.00 31,400.00 0.0M
2021-12-23 32,700.00 32,700.00 31,500.00 31,600.00 0.0M
2021-12-22 32,200.00 32,900.00 32,200.00 32,700.00 0.1M
2021-12-21 31,000.00 33,000.00 31,000.00 32,000.00 0.1M
2021-12-20 31,000.00 31,400.00 30,900.00 31,100.00 0.0M
2021-12-17 30,700.00 31,400.00 30,600.00 31,000.00 0.1M
2021-12-16 30,600.00 30,800.00 30,500.00 30,800.00 0.0M
2021-12-15 30,700.00 30,700.00 30,600.00 30,700.00 0.0M
2021-12-14 30,800.00 30,800.00 30,600.00 30,800.00 0.0M
2021-12-13 31,000.00 31,000.00 30,600.00 30,700.00 0.0M
2021-12-10 30,700.00 31,000.00 30,500.00 30,700.00 0.0M
2021-12-09 30,600.00 31,000.00 30,300.00 30,800.00 0.0M
2021-12-08 30,800.00 31,000.00 30,500.00 30,600.00 0.0M
2021-12-07 30,400.00 31,700.00 30,400.00 31,000.00 0.0M
2021-12-06 31,600.00 31,600.00 30,000.00 30,000.00 0.1M
2021-12-03 32,100.00 32,300.00 30,800.00 30,800.00 0.1M
2021-12-02 32,000.00 32,500.00 31,900.00 32,400.00 0.1M
2021-12-01 32,400.00 32,400.00 31,700.00 32,000.00 0.1M
2021-11-30 33,500.00 33,600.00 31,600.00 32,400.00 0.1M
2021-11-29 34,000.00 34,100.00 33,500.00 33,900.00 0.0M
2021-11-26 34,500.00 34,700.00 34,000.00 34,500.00 0.0M
2021-11-25 35,300.00 35,300.00 34,700.00 35,100.00 0.0M
2021-11-24 34,200.00 36,000.00 34,200.00 35,000.00 0.0M
2021-11-23 34,700.00 34,700.00 33,800.00 34,500.00 0.0M
2021-11-22 34,800.00 34,900.00 34,500.00 34,500.00 0.0M
2021-11-19 35,000.00 35,000.00 34,700.00 34,800.00 0.1M
2021-11-18 35,500.00 35,500.00 34,500.00 35,000.00 0.1M
2021-11-17 35,700.00 35,900.00 35,300.00 35,500.00 0.0M
2021-11-16 34,000.00 37,500.00 34,000.00 35,800.00 0.0M
2021-11-15 36,300.00 36,300.00 35,000.00 35,200.00 0.1M
2021-11-12 36,500.00 37,500.00 35,600.00 36,300.00 0.1M
2021-11-11 37,700.00 37,800.00 37,000.00 37,200.00 0.1M
2021-11-10 38,300.00 38,300.00 37,600.00 37,900.00 0.1M
2021-11-09 38,900.00 38,900.00 38,000.00 38,300.00 0.1M
2021-11-08 38,600.00 39,100.00 38,600.00 38,800.00 0.1M
2021-11-05 38,800.00 39,200.00 38,700.00 39,100.00 0.0M
2021-11-04 38,100.00 39,900.00 38,000.00 39,200.00 0.1M
2021-11-03 38,100.00 43,000.00 38,100.00 39,500.00 0.2M
2021-11-02 38,700.00 40,000.00 35,400.00 39,100.00 0.1M
2021-11-01 39,700.00 40,200.00 38,700.00 39,200.00 0.1M
2021-10-29 39,600.00 39,700.00 39,200.00 39,700.00 0.1M
2021-10-28 39,000.00 39,700.00 39,000.00 39,600.00 0.3M
2021-10-27 38,000.00 39,500.00 37,900.00 39,000.00 0.2M
2021-10-26 38,700.00 38,700.00 37,700.00 37,700.00 0.1M
2021-10-25 37,800.00 40,000.00 37,800.00 38,400.00 0.1M
2021-10-22 38,900.00 38,900.00 37,000.00 37,800.00 0.2M
2021-10-21 39,500.00 41,700.00 38,100.00 38,500.00 0.2M
2021-10-20 35,500.00 39,600.00 35,000.00 39,500.00 0.4M
2021-10-19 34,600.00 34,900.00 34,100.00 34,300.00 0.1M
2021-10-18 31,400.00 34,900.00 31,400.00 34,600.00 0.2M
2021-10-15 28,800.00 31,700.00 28,800.00 31,500.00 0.2M
2021-10-14 28,400.00 28,800.00 28,300.00 28,800.00 0.1M
2021-10-13 28,500.00 28,500.00 28,400.00 28,400.00 0.0M
2021-10-12 28,500.00 28,600.00 28,400.00 28,500.00 0.0M
2021-10-11 28,000.00 28,500.00 28,000.00 28,500.00 0.1M
2021-10-08 28,000.00 28,200.00 27,900.00 28,000.00 0.0M
2021-10-07 28,000.00 28,300.00 27,800.00 28,200.00 0.0M
2021-10-06 28,200.00 28,400.00 28,000.00 28,000.00 0.0M
2021-10-05 28,600.00 28,900.00 28,300.00 28,300.00 0.0M
2021-10-04 28,400.00 28,700.00 27,600.00 28,600.00 0.1M
2021-10-01 27,600.00 27,700.00 27,500.00 27,600.00 0.0M
2021-09-30 27,300.00 27,700.00 27,300.00 27,700.00 0.0M
2021-09-29 27,100.00 27,300.00 27,100.00 27,200.00 0.0M
2021-09-28 27,000.00 27,200.00 26,900.00 27,200.00 0.0M
2021-09-27 27,000.00 27,300.00 26,900.00 27,100.00 0.0M
2021-09-24 27,000.00 27,100.00 26,900.00 27,000.00 0.0M
2021-09-23 26,900.00 27,100.00 26,800.00 27,000.00 0.1M
2021-09-22 26,900.00 27,000.00 26,900.00 27,000.00 0.0M
2021-09-21 26,900.00 27,000.00 26,500.00 26,800.00 0.0M
2021-09-20 26,700.00 27,000.00 26,700.00 27,000.00 0.0M
2021-09-17 26,900.00 27,000.00 26,900.00 26,900.00 0.0M
2021-09-16 26,800.00 27,000.00 26,500.00 27,000.00 0.0M
2021-09-15 27,000.00 27,100.00 26,800.00 27,000.00 0.0M
2021-09-14 26,700.00 27,100.00 26,700.00 26,900.00 0.0M
2021-09-13 27,000.00 27,100.00 26,500.00 27,000.00 0.0M
2021-09-10 26,400.00 27,300.00 26,300.00 27,000.00 0.1M
2021-09-09 26,200.00 26,700.00 26,200.00 26,700.00 0.0M
2021-09-08 26,500.00 26,600.00 26,000.00 26,500.00 0.0M
2021-09-07 27,000.00 27,100.00 26,000.00 26,700.00 0.1M
2021-09-06 27,800.00 27,800.00 26,800.00 27,100.00 0.1M
2021-09-01 28,200.00 28,200.00 27,200.00 27,400.00 0.0M
2021-08-31 28,800.00 28,800.00 28,000.00 28,000.00 0.0M
2021-08-30 29,000.00 29,000.00 28,000.00 28,800.00 0.0M
2021-08-27 27,144.00 27,487.00 26,628.00 26,714.00 0.1M
2021-08-26 27,659.00 27,659.00 27,487.00 27,573.00 0.0M
2021-08-25 29,549.00 29,549.00 27,487.00 27,659.00 0.0M
2021-08-24 27,242.00 27,401.00 27,083.00 27,401.00 0.1M
2021-08-23 27,003.00 27,401.00 27,003.00 27,401.00 0.1M
2021-08-20 27,003.00 27,003.00 26,605.00 26,764.00 0.1M
2021-08-19 26,445.00 26,764.00 26,445.00 26,684.00 0.1M
2021-08-18 25,330.00 27,083.00 25,171.00 26,286.00 0.1M
2021-08-17 25,490.00 25,490.00 25,091.00 25,330.00 0.0M
2021-08-16 25,410.00 25,410.00 24,295.00 24,693.00 0.0M
2021-08-13 25,729.00 25,808.00 25,012.00 25,490.00 0.0M
2021-08-12 25,330.00 26,286.00 25,330.00 25,569.00 0.1M
2021-08-11 25,251.00 25,649.00 25,012.00 25,330.00 0.1M
2021-08-10 25,091.00 25,330.00 25,091.00 25,251.00 0.0M
2021-08-09 25,330.00 25,330.00 25,091.00 25,330.00 0.0M
2021-08-06 25,490.00 25,490.00 24,693.00 25,091.00 0.0M
2021-08-05 23,817.00 25,490.00 23,817.00 25,490.00 0.1M
2021-08-04 23,896.00 23,896.00 23,658.00 23,896.00 0.0M
2021-08-03 23,498.00 23,498.00 23,498.00 23,498.00 0.0M
2021-08-02 23,498.00 23,658.00 23,498.00 23,498.00 0.0M
2021-07-30 23,180.00 23,896.00 23,180.00 23,498.00 0.0M
2021-07-29 23,419.00 23,419.00 23,100.00 23,259.00 0.0M
2021-07-28 23,259.00 23,259.00 23,259.00 23,259.00 0.0M
2021-07-27 23,259.00 23,259.00 23,100.00 23,100.00 0.0M
2021-07-26 23,498.00 23,498.00 23,498.00 23,498.00 0.0M
2021-07-23 23,498.00 23,498.00 23,498.00 23,498.00 0.0M
2021-07-22 23,100.00 23,817.00 23,100.00 23,498.00 0.0M
2021-07-21 23,817.00 23,817.00 23,498.00 23,498.00 0.0M
2021-07-20 23,896.00 23,896.00 23,817.00 23,817.00 0.0M
2021-07-19 23,896.00 23,896.00 23,498.00 23,896.00 0.0M
2021-07-16 24,135.00 24,135.00 24,056.00 24,135.00 0.0M
2021-07-15 22,542.00 24,613.00 22,542.00 24,613.00 0.0M
2021-07-14 22,542.00 22,542.00 22,383.00 22,542.00 0.0M
2021-07-13 22,702.00 22,861.00 22,702.00 22,861.00 0.0M
2021-07-12 23,100.00 23,100.00 22,781.00 22,781.00 0.0M
2021-07-09 23,100.00 23,180.00 23,100.00 23,100.00 0.0M
2021-07-08 23,339.00 23,339.00 23,180.00 23,180.00 0.0M
2021-07-07 23,339.00 23,339.00 23,339.00 23,339.00 0.0M
2021-07-06 23,419.00 23,419.00 23,339.00 23,339.00 0.0M
2021-07-05 23,419.00 23,419.00 23,419.00 23,419.00 0.0M
2021-07-02 23,498.00 23,578.00 23,339.00 23,498.00 0.0M
2021-07-01 23,578.00 23,658.00 23,498.00 23,578.00 0.0M
2021-06-30 23,658.00 23,658.00 23,498.00 23,578.00 0.0M
2021-06-29 23,658.00 23,658.00 23,658.00 23,658.00 0.0M
2021-06-28 23,737.00 23,817.00 23,658.00 23,658.00 0.0M
2021-06-25 23,737.00 23,817.00 23,658.00 23,737.00 0.0M
2021-06-24 23,658.00 23,737.00 23,658.00 23,658.00 0.0M
2021-06-23 23,658.00 23,658.00 23,658.00 23,658.00 0.0M
2021-06-22 23,658.00 23,737.00 23,578.00 23,737.00 0.0M
2021-06-21 23,658.00 23,658.00 23,658.00 23,658.00 0.0M
2021-06-18 23,498.00 23,658.00 23,498.00 23,578.00 0.0M
2021-06-17 23,817.00 23,817.00 23,498.00 23,578.00 0.0M
2021-06-16 23,737.00 23,817.00 23,737.00 23,737.00 0.0M
2021-06-15 23,817.00 23,817.00 23,737.00 23,737.00 0.0M
2021-06-14 23,737.00 23,896.00 23,737.00 23,817.00 0.0M
2021-06-11 23,896.00 23,896.00 23,896.00 23,896.00 0.0M
2021-06-10 23,578.00 23,896.00 23,578.00 23,896.00 0.0M
2021-06-09 23,578.00 23,658.00 23,578.00 23,658.00 0.0M
2021-06-08 23,658.00 23,658.00 23,658.00 23,658.00 0.0M
2021-06-07 23,737.00 23,817.00 23,498.00 23,578.00 0.0M
2021-06-04 23,817.00 23,817.00 23,737.00 23,817.00 0.0M
2021-06-03 23,896.00 23,896.00 23,737.00 23,737.00 0.0M
2021-06-02 23,896.00 23,976.00 23,896.00 23,976.00 0.0M
2021-06-01 23,896.00 23,896.00 23,737.00 23,896.00 0.0M
2021-05-31 23,896.00 23,896.00 23,896.00 23,896.00 0.0M
2021-05-28 23,896.00 23,976.00 23,896.00 23,976.00 0.0M
2021-05-27 24,056.00 24,056.00 23,817.00 23,896.00 0.0M
2021-05-26 24,056.00 24,056.00 24,056.00 24,056.00 0.0M
2021-05-25 24,056.00 24,056.00 23,896.00 24,056.00 0.0M
2021-05-24 23,976.00 24,135.00 23,896.00 24,135.00 0.0M
2021-05-21 24,135.00 24,215.00 23,896.00 23,896.00 0.0M
2021-05-20 24,215.00 24,295.00 24,135.00 24,215.00 0.0M
2021-05-19 24,215.00 24,215.00 24,215.00 24,215.00 0.0M
2021-05-18 24,135.00 24,295.00 24,135.00 24,215.00 0.0M
2021-05-17 24,215.00 24,215.00 24,056.00 24,215.00 0.0M
2021-05-14 24,215.00 24,295.00 24,215.00 24,295.00 0.0M
2021-05-13 24,295.00 24,295.00 24,295.00 24,295.00 0.0M
2021-05-12 24,295.00 24,374.00 24,295.00 24,295.00 0.0M
2021-05-11 24,374.00 24,454.00 24,374.00 24,454.00 0.0M
2021-05-10 24,295.00 24,374.00 24,295.00 24,374.00 0.0M
2021-05-07 24,295.00 24,374.00 24,295.00 24,374.00 0.0M
2021-05-06 24,215.00 24,374.00 24,215.00 24,374.00 0.0M
2021-05-05 24,374.00 24,613.00 24,295.00 24,613.00 0.0M
2021-05-04 24,135.00 24,374.00 24,135.00 24,374.00 0.0M
2021-04-29 24,215.00 24,215.00 24,056.00 24,135.00 0.0M
2021-04-28 23,896.00 24,534.00 23,896.00 24,534.00 0.0M
2021-04-27 24,135.00 24,295.00 24,135.00 24,295.00 0.0M
2021-04-26 24,295.00 24,295.00 24,215.00 24,215.00 0.0M
2021-04-23 24,374.00 24,374.00 24,295.00 24,374.00 0.0M
2021-04-22 24,374.00 24,454.00 24,374.00 24,374.00 0.0M
2021-04-20 24,295.00 24,374.00 24,295.00 24,374.00 0.0M
2021-04-19 24,374.00 24,454.00 24,374.00 24,454.00 0.0M
2021-04-16 24,454.00 24,534.00 24,374.00 24,374.00 0.0M
2021-04-15 24,534.00 24,534.00 24,454.00 24,534.00 0.0M
2021-04-14 24,613.00 24,613.00 24,534.00 24,613.00 0.1M
2021-04-13 24,693.00 24,773.00 24,613.00 24,613.00 0.0M
2021-04-12 24,613.00 24,693.00 24,534.00 24,693.00 0.1M
2021-04-09 24,693.00 24,693.00 24,613.00 24,693.00 0.0M
2021-04-08 24,693.00 24,852.00 24,613.00 24,613.00 0.1M
2021-04-07 25,012.00 25,012.00 24,693.00 24,693.00 0.1M
2021-04-06 24,932.00 25,091.00 24,932.00 25,012.00 0.0M
2021-04-05 24,852.00 24,932.00 24,852.00 24,932.00 0.0M
2021-04-02 24,852.00 24,932.00 24,852.00 24,932.00 0.0M
2021-04-01 24,852.00 24,852.00 24,773.00 24,852.00 0.0M
2021-03-31 24,852.00 24,932.00 24,693.00 24,852.00 0.0M
2021-03-30 24,852.00 24,852.00 24,852.00 24,852.00 0.0M
2021-03-29 24,693.00 24,852.00 24,693.00 24,852.00 0.0M
2021-03-26 24,852.00 24,932.00 24,693.00 24,932.00 0.0M
2021-03-25 24,852.00 24,852.00 24,693.00 24,852.00 0.0M
2021-03-24 24,852.00 24,852.00 24,693.00 24,852.00 0.0M
2021-03-23 25,490.00 25,490.00 24,852.00 24,852.00 0.0M
2021-03-22 24,852.00 25,012.00 24,852.00 24,932.00 0.0M
2021-03-19 24,773.00 24,852.00 24,773.00 24,773.00 0.0M
2021-03-18 24,852.00 24,932.00 24,773.00 24,773.00 0.0M
2021-03-17 24,773.00 24,932.00 24,773.00 24,773.00 0.0M
2021-03-16 24,693.00 25,012.00 24,693.00 24,693.00 0.0M
2021-03-15 24,852.00 24,932.00 24,852.00 24,852.00 0.0M
2021-03-12 24,932.00 24,932.00 24,852.00 24,852.00 0.0M
2021-03-11 24,852.00 24,932.00 24,693.00 24,852.00 0.0M
2021-03-10 24,693.00 24,932.00 24,693.00 24,932.00 0.0M
2021-03-09 24,852.00 24,852.00 24,534.00 24,852.00 0.0M
2021-03-08 25,091.00 25,091.00 24,852.00 24,932.00 0.0M
2021-03-05 24,534.00 24,852.00 24,534.00 24,852.00 0.0M
2021-03-04 24,693.00 25,091.00 24,613.00 24,613.00 0.0M
2021-03-03 24,534.00 24,534.00 24,534.00 24,534.00 0.0M
2021-03-02 24,534.00 24,693.00 24,534.00 24,534.00 0.0M
2021-03-01 24,693.00 24,693.00 24,454.00 24,454.00 0.0M
2021-02-26 24,374.00 24,693.00 24,295.00 24,613.00 0.0M
2021-02-25 24,374.00 24,374.00 24,374.00 24,374.00 0.0M
2021-02-24 24,295.00 24,534.00 24,295.00 24,374.00 0.0M
2021-02-23 24,534.00 24,613.00 24,534.00 24,534.00 0.0M
2021-02-22 24,215.00 24,693.00 24,215.00 24,534.00 0.0M
2021-02-19 24,295.00 24,295.00 24,295.00 24,295.00 0.0M
2021-02-18 24,135.00 24,374.00 23,976.00 24,374.00 0.0M
2021-02-17 24,534.00 24,613.00 24,454.00 24,613.00 0.0M
2021-02-09 24,295.00 24,454.00 24,295.00 24,454.00 0.0M
2021-02-08 24,374.00 24,374.00 24,295.00 24,295.00 0.0M
2021-02-05 24,693.00 24,693.00 24,693.00 24,693.00 0.0M
2021-02-04 24,693.00 24,932.00 24,693.00 24,932.00 0.0M
2021-02-03 24,693.00 24,693.00 24,693.00 24,693.00 0.0M
2021-02-02 24,534.00 24,534.00 24,534.00 24,534.00 0.0M
2021-02-01 24,613.00 24,613.00 24,056.00 24,056.00 0.0M
2021-01-29 24,215.00 24,773.00 22,861.00 24,773.00 0.0M
2021-01-28 25,012.00 25,012.00 23,578.00 23,578.00 0.0M
2021-01-27 24,693.00 25,410.00 24,693.00 25,410.00 0.0M
2021-01-26 25,091.00 25,251.00 24,693.00 25,091.00 0.0M
2021-01-25 24,852.00 25,171.00 24,852.00 25,171.00 0.0M
2021-01-22 25,330.00 25,330.00 25,171.00 25,251.00 0.0M
2021-01-21 24,852.00 25,330.00 24,852.00 25,330.00 0.0M
2021-01-20 24,773.00 25,012.00 24,773.00 25,012.00 0.0M
2021-01-19 24,773.00 24,852.00 24,534.00 24,773.00 0.0M
2021-01-18 25,012.00 25,012.00 24,852.00 24,852.00 0.0M
2021-01-15 24,932.00 24,932.00 24,773.00 24,773.00 0.0M
2021-01-14 25,251.00 25,251.00 25,091.00 25,091.00 0.0M
2021-01-13 24,932.00 25,251.00 24,932.00 24,932.00 0.0M
2021-01-12 24,773.00 25,091.00 24,773.00 25,091.00 0.0M
2021-01-11 25,012.00 25,091.00 24,852.00 25,091.00 0.0M
2021-01-08 25,012.00 25,171.00 24,932.00 25,091.00 0.0M
2021-01-07 24,852.00 25,091.00 24,852.00 24,852.00 0.0M
2021-01-06 24,773.00 25,012.00 24,693.00 24,852.00 0.0M
2021-01-05 24,852.00 24,932.00 24,773.00 24,773.00 0.0M
2021-01-04 24,852.00 24,932.00 24,773.00 24,852.00 0.0M