Hoa An JSC (HOSE:DHA)
Vietnam · Delayed Price · Currency is VND 47,900
+350 (0.74%)
At close: Jun 12, 2026
Hoa An JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 12, 2026 | 48,900.00 | 48,900.00 | 47,700.00 | 47,900.00 | 47,900.00 | 0.74% | 26,306 |
| Jun 11, 2026 | 47,400.00 | 48,400.00 | 47,400.00 | 47,550.00 | 47,550.00 | -0.63% | 9,896 |
| Jun 10, 2026 | 48,400.00 | 48,400.00 | 47,700.00 | 47,850.00 | 47,850.00 | -0.31% | 6,511 |
| Jun 9, 2026 | 48,000.00 | 48,700.00 | 47,550.00 | 48,000.00 | 48,000.00 | 0.63% | 13,910 |
| Jun 8, 2026 | 48,300.00 | 49,000.00 | 47,700.00 | 47,700.00 | 47,700.00 | -1.34% | 41,832 |
| Jun 5, 2026 | 48,150.00 | 49,200.00 | 48,100.00 | 48,350.00 | 48,350.00 | 0.42% | 15,410 |
| Jun 4, 2026 | 48,700.00 | 49,100.00 | 47,200.00 | 48,150.00 | 48,150.00 | -1.73% | 23,747 |
| Jun 3, 2026 | 48,750.00 | 49,150.00 | 48,350.00 | 49,000.00 | 49,000.00 | 0.51% | 22,678 |
| Jun 2, 2026 | 49,350.00 | 49,350.00 | 48,550.00 | 48,750.00 | 48,750.00 | -1.22% | 22,034 |
| Jun 1, 2026 | 47,550.00 | 49,600.00 | 47,550.00 | 49,350.00 | 49,350.00 | 2.71% | 18,194 |
| May 29, 2026 | 48,600.00 | 48,950.00 | 48,050.00 | 48,050.00 | 48,050.00 | -1.44% | 26,676 |
| May 28, 2026 | 49,100.00 | 49,950.00 | 48,600.00 | 48,750.00 | 48,750.00 | -0.71% | 15,168 |
| May 27, 2026 | 49,000.00 | 49,350.00 | 48,650.00 | 49,100.00 | 49,100.00 | 0.20% | 16,907 |
| May 26, 2026 | 48,900.00 | 50,700.00 | 48,600.00 | 49,000.00 | 49,000.00 | -1.51% | 53,042 |
| May 25, 2026 | 50,600.00 | 51,400.00 | 49,050.00 | 49,750.00 | 49,750.00 | -2.64% | 50,458 |
| May 22, 2026 | 49,500.00 | 52,000.00 | 49,250.00 | 51,100.00 | 51,100.00 | 3.23% | 128,096 |
| May 21, 2026 | 47,000.00 | 49,700.00 | 47,000.00 | 49,500.00 | 49,500.00 | 5.32% | 122,219 |
| May 20, 2026 | 46,500.00 | 47,450.00 | 46,500.00 | 47,000.00 | 47,000.00 | - | 72,264 |
| May 19, 2026 | 46,900.00 | 47,900.00 | 46,900.00 | 47,000.00 | 47,000.00 | -0.84% | 39,457 |
| May 18, 2026 | 47,000.00 | 47,400.00 | 46,700.00 | 47,400.00 | 47,400.00 | - | 51,048 |
| May 15, 2026 | 47,350.00 | 47,800.00 | 47,100.00 | 47,400.00 | 47,400.00 | 0.11% | 39,199 |
| May 14, 2026 | 47,800.00 | 48,200.00 | 47,350.00 | 47,350.00 | 47,350.00 | 0.32% | 50,281 |
| May 13, 2026 | 45,800.00 | 47,500.00 | 45,600.00 | 47,200.00 | 47,200.00 | 3.06% | 82,631 |
| May 12, 2026 | 44,850.00 | 45,800.00 | 44,850.00 | 45,800.00 | 45,800.00 | 1.10% | 44,527 |
| May 11, 2026 | 45,800.00 | 46,000.00 | 45,000.00 | 45,300.00 | 45,300.00 | -1.09% | 58,216 |
| May 8, 2026 | 45,600.00 | 46,100.00 | 45,300.00 | 45,800.00 | 45,800.00 | 0.44% | 14,534 |
| May 7, 2026 | 46,200.00 | 46,300.00 | 45,600.00 | 45,600.00 | 45,600.00 | -0.44% | 24,517 |
| May 6, 2026 | 45,750.00 | 45,800.00 | 45,400.00 | 45,800.00 | 45,800.00 | 0.88% | 42,564 |
| May 5, 2026 | 45,450.00 | 45,500.00 | 45,000.00 | 45,400.00 | 45,400.00 | 0.89% | 38,208 |
| May 4, 2026 | 45,100.00 | 45,500.00 | 44,900.00 | 45,000.00 | 45,000.00 | -0.11% | 36,065 |
| Apr 29, 2026 | 45,550.00 | 45,550.00 | 44,950.00 | 45,050.00 | 45,050.00 | -0.33% | 38,750 |
| Apr 28, 2026 | 45,400.00 | 45,400.00 | 45,000.00 | 45,200.00 | 45,200.00 | -0.44% | 33,629 |
| Apr 24, 2026 | 45,000.00 | 45,450.00 | 44,800.00 | 45,400.00 | 45,400.00 | -0.11% | 40,215 |
| Apr 23, 2026 | 45,650.00 | 46,000.00 | 44,900.00 | 45,450.00 | 45,450.00 | -0.11% | 111,476 |
| Apr 22, 2026 | 45,500.00 | 45,700.00 | 45,450.00 | 45,500.00 | 45,500.00 | -0.11% | 28,833 |
| Apr 21, 2026 | 45,500.00 | 45,550.00 | 45,350.00 | 45,550.00 | 45,550.00 | 0.11% | 23,568 |
| Apr 20, 2026 | 45,500.00 | 45,700.00 | 45,400.00 | 45,500.00 | 45,500.00 | - | 54,722 |
| Apr 17, 2026 | 46,050.00 | 46,100.00 | 45,500.00 | 45,500.00 | 45,500.00 | -0.87% | 71,075 |
| Apr 16, 2026 | 46,100.00 | 46,800.00 | 45,900.00 | 45,900.00 | 45,900.00 | -0.86% | 21,585 |
| Apr 15, 2026 | 46,300.00 | 47,100.00 | 46,300.00 | 46,300.00 | 46,300.00 | - | 48,721 |
| Apr 14, 2026 | 46,900.00 | 46,900.00 | 46,000.00 | 46,300.00 | 46,300.00 | -0.43% | 24,651 |
| Apr 13, 2026 | 47,100.00 | 47,400.00 | 46,500.00 | 46,500.00 | 46,500.00 | -1.27% | 39,075 |
| Apr 10, 2026 | 46,300.00 | 47,950.00 | 46,300.00 | 47,100.00 | 47,100.00 | 2.17% | 65,949 |
| Apr 9, 2026 | 46,000.00 | 46,200.00 | 45,200.00 | 46,100.00 | 46,100.00 | 0.88% | 39,325 |
| Apr 8, 2026 | 45,950.00 | 45,950.00 | 45,100.00 | 45,700.00 | 45,700.00 | 2.47% | 72,126 |
| Apr 7, 2026 | 44,750.00 | 44,750.00 | 43,850.00 | 44,600.00 | 44,600.00 | -0.34% | 60,990 |
| Apr 6, 2026 | 45,800.00 | 45,800.00 | 44,700.00 | 44,750.00 | 44,750.00 | -1.86% | 42,634 |
| Apr 3, 2026 | 47,350.00 | 47,350.00 | 45,600.00 | 45,600.00 | 45,600.00 | -3.59% | 77,415 |
| Apr 2, 2026 | 47,800.00 | 47,800.00 | 46,800.00 | 47,300.00 | 47,300.00 | -1.05% | 47,713 |
| Apr 1, 2026 | 48,700.00 | 48,850.00 | 47,550.00 | 47,800.00 | 47,800.00 | - | 71,483 |