Hoa An JSC (HOSE:DHA)
Vietnam · Delayed Price · Currency is VND 50,500
-1,100 (-2.13%)
At close: Mar 20, 2026
Hoa An JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 51,200.00 | 51,500.00 | 50,500.00 | 50,500.00 | 50,500.00 | -2.13% | 40,101 |
| Mar 19, 2026 | 51,000.00 | 52,300.00 | 51,000.00 | 51,600.00 | 51,600.00 | -1.53% | 36,462 |
| Mar 18, 2026 | 53,300.00 | 53,300.00 | 52,200.00 | 52,400.00 | 52,400.00 | -0.95% | 17,133 |
| Mar 17, 2026 | 53,200.00 | 53,500.00 | 52,700.00 | 52,900.00 | 52,900.00 | 1.73% | 52,016 |
| Mar 16, 2026 | 53,200.00 | 53,200.00 | 51,500.00 | 52,000.00 | 52,000.00 | -1.52% | 31,590 |
| Mar 13, 2026 | 52,000.00 | 53,800.00 | 51,500.00 | 52,800.00 | 52,800.00 | 0.19% | 23,462 |
| Mar 12, 2026 | 51,300.00 | 53,400.00 | 51,300.00 | 52,700.00 | 52,700.00 | - | 39,123 |
| Mar 11, 2026 | 53,200.00 | 53,200.00 | 51,000.00 | 52,700.00 | 52,700.00 | 0.19% | 108,468 |
| Mar 10, 2026 | 54,500.00 | 54,500.00 | 50,500.00 | 52,600.00 | 52,600.00 | 2.33% | 99,028 |
| Mar 9, 2026 | 52,800.00 | 53,000.00 | 51,400.00 | 51,400.00 | 51,400.00 | -6.88% | 80,876 |
| Mar 6, 2026 | 55,900.00 | 55,900.00 | 55,200.00 | 55,200.00 | 55,200.00 | 0.18% | 52,313 |
| Mar 5, 2026 | 54,900.00 | 56,500.00 | 54,900.00 | 55,100.00 | 55,100.00 | 0.36% | 206,606 |
| Mar 4, 2026 | 54,200.00 | 56,400.00 | 54,100.00 | 54,900.00 | 54,900.00 | 1.10% | 225,687 |
| Mar 3, 2026 | 53,700.00 | 54,700.00 | 53,500.00 | 54,300.00 | 54,300.00 | 1.50% | 95,144 |
| Mar 2, 2026 | 55,000.00 | 55,000.00 | 53,500.00 | 53,500.00 | 53,500.00 | -2.90% | 149,722 |
| Feb 27, 2026 | 56,300.00 | 56,400.00 | 54,900.00 | 55,100.00 | 55,100.00 | -2.13% | 210,476 |
| Feb 26, 2026 | 57,400.00 | 57,400.00 | 55,600.00 | 56,300.00 | 56,300.00 | -0.18% | 81,776 |
| Feb 25, 2026 | 56,500.00 | 57,800.00 | 55,600.00 | 56,400.00 | 56,400.00 | 0.71% | 209,207 |
| Feb 24, 2026 | 57,000.00 | 57,000.00 | 56,000.00 | 56,000.00 | 56,000.00 | -2.44% | 66,703 |
| Feb 23, 2026 | 57,200.00 | 58,000.00 | 55,500.00 | 57,400.00 | 57,400.00 | 0.35% | 204,844 |
| Feb 13, 2026 | 56,300.00 | 57,200.00 | 55,000.00 | 57,200.00 | 57,200.00 | 1.78% | 168,662 |
| Feb 12, 2026 | 55,900.00 | 56,600.00 | 55,500.00 | 56,200.00 | 56,200.00 | 0.72% | 29,627 |
| Feb 11, 2026 | 55,200.00 | 56,000.00 | 55,100.00 | 55,800.00 | 55,800.00 | -0.18% | 92,738 |
| Feb 10, 2026 | 56,500.00 | 56,700.00 | 55,100.00 | 55,900.00 | 55,900.00 | -1.06% | 113,156 |
| Feb 9, 2026 | 54,200.00 | 57,400.00 | 54,100.00 | 56,500.00 | 56,500.00 | 2.73% | 60,773 |
| Feb 6, 2026 | 55,500.00 | 56,300.00 | 54,600.00 | 55,000.00 | 55,000.00 | -3.51% | 55,885 |
| Feb 5, 2026 | 57,800.00 | 57,900.00 | 56,000.00 | 57,000.00 | 57,000.00 | -1.55% | 92,673 |
| Feb 4, 2026 | 57,500.00 | 57,900.00 | 56,300.00 | 57,900.00 | 57,900.00 | - | 156,886 |
| Feb 3, 2026 | 58,000.00 | 58,600.00 | 57,500.00 | 57,900.00 | 57,900.00 | -0.69% | 143,199 |
| Feb 2, 2026 | 58,000.00 | 59,500.00 | 57,200.00 | 58,300.00 | 58,300.00 | -2.18% | 226,785 |
| Jan 30, 2026 | 59,600.00 | 63,900.00 | 59,600.00 | 59,600.00 | 59,600.00 | -6.88% | 638,394 |
| Jan 29, 2026 | 64,800.00 | 64,800.00 | 62,900.00 | 64,000.00 | 64,000.00 | -1.23% | 22,288 |
| Jan 28, 2026 | 65,500.00 | 65,500.00 | 60,900.00 | 64,800.00 | 64,800.00 | -0.92% | 201,440 |
| Jan 27, 2026 | 63,700.00 | 65,400.00 | 63,700.00 | 65,400.00 | 65,400.00 | - | 35,851 |
| Jan 26, 2026 | 65,400.00 | 66,000.00 | 64,300.00 | 65,400.00 | 65,400.00 | - | 72,486 |
| Jan 23, 2026 | 65,400.00 | 66,200.00 | 64,800.00 | 65,400.00 | 65,400.00 | - | 50,806 |
| Jan 22, 2026 | 64,900.00 | 65,800.00 | 64,900.00 | 65,400.00 | 65,400.00 | 0.77% | 40,474 |
| Jan 21, 2026 | 65,600.00 | 65,700.00 | 64,900.00 | 64,900.00 | 64,900.00 | -2.26% | 52,356 |
| Jan 20, 2026 | 65,000.00 | 66,700.00 | 65,000.00 | 66,400.00 | 66,400.00 | - | 95,183 |
| Jan 19, 2026 | 66,200.00 | 66,700.00 | 64,200.00 | 66,400.00 | 66,400.00 | 1.07% | 90,056 |
| Jan 16, 2026 | 67,800.00 | 67,800.00 | 64,100.00 | 65,700.00 | 65,700.00 | -3.10% | 209,147 |
| Jan 15, 2026 | 65,700.00 | 68,100.00 | 65,700.00 | 67,800.00 | 67,800.00 | 2.73% | 98,782 |
| Jan 14, 2026 | 67,700.00 | 67,700.00 | 66,000.00 | 66,000.00 | 66,000.00 | -2.51% | 49,701 |
| Jan 13, 2026 | 66,400.00 | 68,500.00 | 66,400.00 | 67,700.00 | 67,700.00 | 0.15% | 53,517 |
| Jan 12, 2026 | 65,000.00 | 67,900.00 | 65,000.00 | 67,600.00 | 67,600.00 | 3.21% | 87,995 |
| Jan 9, 2026 | 64,500.00 | 66,700.00 | 64,500.00 | 65,500.00 | 65,500.00 | - | 62,043 |
| Jan 8, 2026 | 66,100.00 | 66,100.00 | 64,500.00 | 65,500.00 | 65,500.00 | -0.91% | 90,285 |
| Jan 7, 2026 | 66,700.00 | 66,800.00 | 64,000.00 | 66,100.00 | 66,100.00 | -1.20% | 175,105 |
| Jan 6, 2026 | 68,100.00 | 68,100.00 | 66,300.00 | 66,900.00 | 66,900.00 | -1.76% | 88,853 |
| Jan 5, 2026 | 65,900.00 | 68,400.00 | 65,900.00 | 68,100.00 | 68,100.00 | 1.64% | 77,623 |