Hoa An JSC (HOSE:DHA)
Vietnam · Delayed Price · Currency is VND 57,200
-1,500 (-2.56%)
At close: Oct 31, 2025
Hoa An JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 58,700.00 | 60,000.00 | 55,500.00 | 57,200.00 | 57,200.00 | -2.56% | 255,920 |
| Oct 30, 2025 | 58,500.00 | 59,800.00 | 57,100.00 | 58,700.00 | 58,700.00 | 1.21% | 270,775 |
| Oct 29, 2025 | 55,400.00 | 58,500.00 | 55,300.00 | 58,000.00 | 58,000.00 | 4.88% | 309,654 |
| Oct 28, 2025 | 54,600.00 | 55,700.00 | 53,000.00 | 55,300.00 | 55,300.00 | 1.65% | 469,331 |
| Oct 27, 2025 | 53,900.00 | 55,200.00 | 53,100.00 | 54,400.00 | 54,400.00 | 2.45% | 215,889 |
| Oct 24, 2025 | 52,100.00 | 53,800.00 | 51,600.00 | 53,100.00 | 53,100.00 | 1.92% | 102,447 |
| Oct 23, 2025 | 53,500.00 | 54,500.00 | 52,000.00 | 52,100.00 | 52,100.00 | -2.43% | 106,219 |
| Oct 22, 2025 | 51,700.00 | 54,400.00 | 51,700.00 | 53,400.00 | 53,400.00 | 3.49% | 163,514 |
| Oct 21, 2025 | 50,700.00 | 51,900.00 | 50,200.00 | 51,600.00 | 51,600.00 | 1.78% | 103,353 |
| Oct 20, 2025 | 50,200.00 | 53,600.00 | 50,000.00 | 50,700.00 | 50,700.00 | 1.00% | 387,166 |
| Oct 17, 2025 | 50,900.00 | 51,200.00 | 50,000.00 | 50,200.00 | 50,200.00 | - | 58,339 |
| Oct 16, 2025 | 50,000.00 | 50,700.00 | 49,700.00 | 50,200.00 | 50,200.00 | 0.40% | 37,743 |
| Oct 15, 2025 | 50,700.00 | 50,700.00 | 49,650.00 | 50,000.00 | 50,000.00 | 0.10% | 35,343 |
| Oct 14, 2025 | 49,750.00 | 50,600.00 | 49,500.00 | 49,950.00 | 49,950.00 | 1.01% | 64,166 |
| Oct 13, 2025 | 48,600.00 | 49,650.00 | 48,600.00 | 49,450.00 | 49,450.00 | 0.71% | 40,885 |
| Oct 10, 2025 | 48,800.00 | 49,700.00 | 48,800.00 | 49,100.00 | 49,100.00 | 0.61% | 65,223 |
| Oct 9, 2025 | 49,000.00 | 49,200.00 | 48,800.00 | 48,800.00 | 48,800.00 | - | 57,120 |
| Oct 8, 2025 | 49,500.00 | 49,600.00 | 48,800.00 | 48,800.00 | 48,800.00 | 0.10% | 79,557 |
| Oct 7, 2025 | 49,300.00 | 49,800.00 | 48,700.00 | 48,750.00 | 48,750.00 | 0.10% | 56,786 |
| Oct 6, 2025 | 48,100.00 | 48,750.00 | 48,100.00 | 48,700.00 | 48,700.00 | 1.35% | 48,933 |
| Oct 3, 2025 | 49,250.00 | 49,350.00 | 47,800.00 | 48,050.00 | 48,050.00 | -2.44% | 129,967 |
| Oct 2, 2025 | 50,600.00 | 50,600.00 | 49,000.00 | 49,250.00 | 49,250.00 | -1.30% | 20,685 |
| Oct 1, 2025 | 49,100.00 | 50,800.00 | 48,750.00 | 49,900.00 | 49,900.00 | 1.63% | 69,045 |
| Sep 30, 2025 | 49,300.00 | 49,600.00 | 48,400.00 | 49,100.00 | 49,100.00 | -0.41% | 117,742 |
| Sep 29, 2025 | 50,600.00 | 51,400.00 | 49,200.00 | 49,300.00 | 49,300.00 | -2.95% | 82,161 |
| Sep 26, 2025 | 51,100.00 | 52,000.00 | 50,600.00 | 50,800.00 | 50,800.00 | -0.39% | 119,036 |
| Sep 25, 2025 | 51,000.00 | 51,900.00 | 50,700.00 | 51,000.00 | 51,000.00 | - | 97,962 |
| Sep 24, 2025 | 52,000.00 | 52,000.00 | 50,800.00 | 51,000.00 | 51,000.00 | -1.92% | 75,152 |
| Sep 23, 2025 | 53,000.00 | 53,000.00 | 51,900.00 | 52,000.00 | 52,000.00 | -0.76% | 42,711 |
| Sep 22, 2025 | 51,900.00 | 53,800.00 | 51,000.00 | 52,400.00 | 52,400.00 | 1.35% | 185,269 |
| Sep 19, 2025 | 51,600.00 | 52,500.00 | 50,800.00 | 51,700.00 | 51,700.00 | 0.19% | 68,528 |
| Sep 18, 2025 | 50,300.00 | 52,900.00 | 50,300.00 | 51,600.00 | 51,600.00 | 1.78% | 82,708 |
| Sep 17, 2025 | 52,400.00 | 52,400.00 | 50,700.00 | 50,700.00 | 50,700.00 | -1.93% | 71,306 |
| Sep 16, 2025 | 52,000.00 | 54,500.00 | 51,700.00 | 51,700.00 | 51,700.00 | -0.58% | 179,315 |
| Sep 15, 2025 | 52,500.00 | 53,200.00 | 51,500.00 | 52,000.00 | 52,000.00 | -3.70% | 156,531 |
| Sep 12, 2025 | 51,600.00 | 54,900.00 | 51,400.00 | 54,000.00 | 52,500.00 | 5.06% | 339,123 |
| Sep 11, 2025 | 49,900.00 | 52,300.00 | 49,150.00 | 51,400.00 | 49,972.22 | 2.90% | 190,622 |
| Sep 10, 2025 | 49,000.00 | 50,600.00 | 49,000.00 | 49,950.00 | 48,562.50 | 1.94% | 102,354 |
| Sep 9, 2025 | 48,900.00 | 49,000.00 | 48,000.00 | 49,000.00 | 47,638.89 | 0.20% | 60,710 |
| Sep 8, 2025 | 49,800.00 | 49,800.00 | 48,900.00 | 48,900.00 | 47,541.67 | -1.81% | 60,449 |
| Sep 5, 2025 | 51,000.00 | 51,400.00 | 49,800.00 | 49,800.00 | 48,416.67 | -1.97% | 56,276 |
| Sep 4, 2025 | 49,200.00 | 51,500.00 | 49,000.00 | 50,800.00 | 49,388.89 | 4.21% | 126,704 |
| Sep 3, 2025 | 48,800.00 | 49,300.00 | 48,500.00 | 48,750.00 | 47,395.83 | 0.10% | 39,837 |
| Aug 29, 2025 | 49,900.00 | 49,900.00 | 48,500.00 | 48,700.00 | 47,347.22 | -1.02% | 36,231 |
| Aug 28, 2025 | 49,150.00 | 49,200.00 | 48,400.00 | 49,200.00 | 47,833.33 | - | 41,790 |
| Aug 27, 2025 | 50,000.00 | 50,100.00 | 49,150.00 | 49,200.00 | 47,833.33 | -1.30% | 36,105 |
| Aug 26, 2025 | 49,000.00 | 49,850.00 | 48,450.00 | 49,850.00 | 48,465.28 | 1.63% | 32,200 |
| Aug 25, 2025 | 48,150.00 | 49,050.00 | 47,300.00 | 49,050.00 | 47,687.50 | 0.62% | 26,330 |
| Aug 22, 2025 | 49,000.00 | 49,000.00 | 47,050.00 | 48,750.00 | 47,395.83 | -0.91% | 152,673 |
| Aug 21, 2025 | 49,950.00 | 49,950.00 | 49,000.00 | 49,200.00 | 47,833.33 | -1.60% | 48,621 |