Hoa An JSC (HOSE:DHA)
Vietnam · Delayed Price · Currency is VND 52,000
-500 (-0.95%)
At close: Sep 15, 2025
Hoa An JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 20, 2025 | 50,700.00 | 50,700.00 | 48,000.00 | 50,000.00 | 48,611.11 | -1.57% | 134,683 |
| Aug 19, 2025 | 51,800.00 | 51,800.00 | 50,500.00 | 50,800.00 | 49,388.89 | 0.40% | 105,780 |
| Aug 18, 2025 | 50,100.00 | 51,000.00 | 50,100.00 | 50,600.00 | 49,194.44 | 2.02% | 70,322 |
| Aug 15, 2025 | 51,600.00 | 51,600.00 | 49,600.00 | 49,600.00 | 48,222.22 | -4.62% | 182,939 |
| Aug 14, 2025 | 52,000.00 | 52,100.00 | 50,900.00 | 52,000.00 | 50,555.56 | - | 147,053 |
| Aug 13, 2025 | 52,000.00 | 52,700.00 | 50,800.00 | 52,000.00 | 50,555.56 | 0.78% | 231,796 |
| Aug 12, 2025 | 48,900.00 | 51,600.00 | 48,300.00 | 51,600.00 | 50,166.67 | 6.83% | 313,905 |
| Aug 11, 2025 | 48,250.00 | 48,900.00 | 47,900.00 | 48,300.00 | 46,958.33 | 1.68% | 95,005 |
| Aug 8, 2025 | 48,250.00 | 48,250.00 | 47,250.00 | 47,500.00 | 46,180.56 | -0.84% | 84,075 |
| Aug 7, 2025 | 47,600.00 | 47,900.00 | 47,600.00 | 47,900.00 | 46,569.44 | 1.05% | 102,022 |
| Aug 6, 2025 | 48,050.00 | 48,050.00 | 47,400.00 | 47,400.00 | 46,083.33 | -0.21% | 95,128 |
| Aug 5, 2025 | 49,050.00 | 49,600.00 | 47,000.00 | 47,500.00 | 46,180.56 | -3.06% | 200,063 |
| Aug 4, 2025 | 47,500.00 | 49,600.00 | 47,500.00 | 49,000.00 | 47,638.89 | 3.05% | 220,440 |
| Aug 1, 2025 | 47,500.00 | 47,600.00 | 47,100.00 | 47,550.00 | 46,229.17 | 0.11% | 83,617 |
| Jul 31, 2025 | 47,700.00 | 47,700.00 | 47,000.00 | 47,500.00 | 46,180.56 | - | 117,804 |
| Jul 30, 2025 | 46,800.00 | 47,900.00 | 46,700.00 | 47,500.00 | 46,180.56 | 2.48% | 86,547 |
| Jul 29, 2025 | 48,450.00 | 48,600.00 | 46,000.00 | 46,350.00 | 45,062.50 | -4.33% | 334,197 |
| Jul 28, 2025 | 48,050.00 | 48,700.00 | 48,000.00 | 48,450.00 | 47,104.17 | 0.10% | 97,968 |
| Jul 25, 2025 | 48,500.00 | 48,800.00 | 47,000.00 | 48,400.00 | 47,055.56 | - | 226,196 |
| Jul 24, 2025 | 48,200.00 | 48,700.00 | 48,000.00 | 48,400.00 | 47,055.56 | -0.51% | 129,296 |
| Jul 23, 2025 | 48,650.00 | 49,700.00 | 48,150.00 | 48,650.00 | 47,298.61 | -0.71% | 123,941 |
| Jul 22, 2025 | 48,500.00 | 50,400.00 | 47,800.00 | 49,000.00 | 47,638.89 | 0.62% | 186,926 |
| Jul 21, 2025 | 49,000.00 | 49,400.00 | 47,850.00 | 48,700.00 | 47,347.22 | 1.78% | 333,791 |
| Jul 18, 2025 | 46,100.00 | 47,850.00 | 45,700.00 | 47,850.00 | 46,520.83 | 6.93% | 381,458 |
| Jul 17, 2025 | 43,000.00 | 44,900.00 | 42,700.00 | 44,750.00 | 43,506.94 | 4.92% | 421,136 |
| Jul 16, 2025 | 42,400.00 | 43,050.00 | 42,400.00 | 42,650.00 | 41,465.28 | 0.35% | 82,400 |
| Jul 15, 2025 | 42,800.00 | 43,100.00 | 42,500.00 | 42,500.00 | 41,319.44 | -0.58% | 86,459 |
| Jul 14, 2025 | 42,600.00 | 43,000.00 | 42,250.00 | 42,750.00 | 41,562.50 | 0.59% | 53,723 |
| Jul 11, 2025 | 42,950.00 | 43,400.00 | 42,450.00 | 42,500.00 | 41,319.44 | -1.05% | 94,035 |
| Jul 10, 2025 | 43,400.00 | 43,500.00 | 42,950.00 | 42,950.00 | 41,756.94 | -1.26% | 75,102 |
| Jul 9, 2025 | 43,900.00 | 43,900.00 | 43,050.00 | 43,500.00 | 42,291.67 | -0.91% | 107,902 |
| Jul 8, 2025 | 42,800.00 | 44,200.00 | 42,800.00 | 43,900.00 | 42,680.56 | 2.09% | 196,010 |
| Jul 7, 2025 | 43,000.00 | 43,000.00 | 42,700.00 | 43,000.00 | 41,805.56 | - | 43,386 |
| Jul 4, 2025 | 42,600.00 | 43,000.00 | 42,600.00 | 43,000.00 | 41,805.56 | 0.70% | 39,306 |