Hoa An JSC (HOSE:DHA)
Vietnam · Delayed Price · Currency is VND 48,950
-450 (-0.91%)
At close: Aug 13, 2026
Hoa An JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2026 | 49,400.00 | 49,400.00 | 48,950.00 | 48,950.00 | 48,950.00 | -0.91% | 3,139 |
| Aug 12, 2026 | 49,300.00 | 49,700.00 | 48,750.00 | 49,400.00 | 49,400.00 | 1.65% | 31,047 |
| Aug 11, 2026 | 48,900.00 | 48,900.00 | 48,550.00 | 48,600.00 | 48,600.00 | -0.61% | 13,914 |
| Aug 10, 2026 | 48,150.00 | 49,250.00 | 48,150.00 | 48,900.00 | 48,900.00 | -0.20% | 52,169 |
| Aug 7, 2026 | 48,000.00 | 49,600.00 | 48,000.00 | 49,000.00 | 49,000.00 | 2.08% | 39,311 |
| Aug 6, 2026 | 47,850.00 | 48,000.00 | 47,850.00 | 48,000.00 | 48,000.00 | - | 3,611 |
| Aug 5, 2026 | 48,850.00 | 48,850.00 | 47,650.00 | 48,000.00 | 48,000.00 | -0.21% | 49,546 |
| Aug 4, 2026 | 47,500.00 | 48,650.00 | 47,250.00 | 48,100.00 | 48,100.00 | 0.94% | 13,402 |
| Aug 3, 2026 | 48,300.00 | 49,000.00 | 46,550.00 | 47,650.00 | 47,650.00 | -1.45% | 70,279 |
| Jul 31, 2026 | 47,400.00 | 48,500.00 | 47,300.00 | 48,350.00 | 48,350.00 | 2.00% | 27,375 |
| Jul 30, 2026 | 47,050.00 | 47,600.00 | 46,900.00 | 47,400.00 | 47,400.00 | - | 71,848 |
| Jul 29, 2026 | 47,000.00 | 47,800.00 | 47,000.00 | 47,400.00 | 47,400.00 | 0.64% | 5,011 |
| Jul 28, 2026 | 48,000.00 | 48,150.00 | 46,550.00 | 47,100.00 | 47,100.00 | -0.53% | 22,386 |
| Jul 27, 2026 | 47,500.00 | 49,500.00 | 47,250.00 | 47,350.00 | 47,350.00 | -0.32% | 4,221 |
| Jul 24, 2026 | 48,600.00 | 48,650.00 | 47,050.00 | 47,500.00 | 47,500.00 | - | 26,624 |
| Jul 23, 2026 | 49,250.00 | 49,250.00 | 47,000.00 | 47,500.00 | 47,500.00 | -0.21% | 37,918 |
| Jul 22, 2026 | 47,950.00 | 48,950.00 | 47,250.00 | 47,600.00 | 47,600.00 | -1.45% | 23,366 |
| Jul 21, 2026 | 48,450.00 | 49,200.00 | 48,150.00 | 48,300.00 | 48,300.00 | -0.10% | 42,807 |
| Jul 20, 2026 | 48,200.00 | 48,500.00 | 47,700.00 | 48,350.00 | 48,350.00 | 0.10% | 37,800 |
| Jul 17, 2026 | 46,650.00 | 48,900.00 | 46,650.00 | 48,300.00 | 48,300.00 | 2.01% | 9,495 |
| Jul 16, 2026 | 47,300.00 | 47,350.00 | 46,500.00 | 47,350.00 | 47,350.00 | 0.53% | 18,595 |
| Jul 15, 2026 | 47,000.00 | 48,100.00 | 47,000.00 | 47,100.00 | 47,100.00 | 0.64% | 19,875 |
| Jul 14, 2026 | 45,950.00 | 47,100.00 | 45,950.00 | 46,800.00 | 46,800.00 | 2.18% | 10,525 |
| Jul 13, 2026 | 49,500.00 | 49,500.00 | 45,800.00 | 45,800.00 | 45,800.00 | -4.58% | 32,667 |
| Jul 10, 2026 | 51,000.00 | 52,000.00 | 50,900.00 | 51,000.00 | 48,000.00 | -0.20% | 18,799 |
| Jul 9, 2026 | 51,200.00 | 51,500.00 | 51,000.00 | 51,100.00 | 48,094.12 | -0.20% | 12,502 |
| Jul 8, 2026 | 51,500.00 | 51,700.00 | 50,800.00 | 51,200.00 | 48,188.24 | -0.97% | 48,595 |
| Jul 7, 2026 | 52,000.00 | 52,500.00 | 51,400.00 | 51,700.00 | 48,658.82 | -0.58% | 33,968 |
| Jul 6, 2026 | 52,900.00 | 53,200.00 | 51,800.00 | 52,000.00 | 48,941.18 | -0.95% | 26,900 |
| Jul 3, 2026 | 52,400.00 | 53,000.00 | 51,800.00 | 52,500.00 | 49,411.76 | 0.57% | 45,709 |
| Jul 2, 2026 | 51,800.00 | 52,700.00 | 51,400.00 | 52,200.00 | 49,129.41 | 1.36% | 34,288 |
| Jul 1, 2026 | 51,000.00 | 51,800.00 | 51,000.00 | 51,500.00 | 48,470.59 | 1.38% | 29,623 |
| Jun 30, 2026 | 50,500.00 | 51,000.00 | 50,500.00 | 50,800.00 | 47,811.76 | 0.79% | 11,403 |
| Jun 29, 2026 | 50,300.00 | 51,900.00 | 50,300.00 | 50,400.00 | 47,435.29 | - | 15,257 |
| Jun 26, 2026 | 51,400.00 | 51,400.00 | 50,200.00 | 50,400.00 | 47,435.29 | -1.95% | 17,311 |
| Jun 25, 2026 | 50,500.00 | 52,500.00 | 50,500.00 | 51,400.00 | 48,376.47 | 1.78% | 39,793 |
| Jun 24, 2026 | 50,100.00 | 51,000.00 | 50,100.00 | 50,500.00 | 47,529.41 | -0.20% | 14,286 |
| Jun 23, 2026 | 48,950.00 | 50,600.00 | 48,800.00 | 50,600.00 | 47,623.53 | 3.69% | 82,228 |
| Jun 22, 2026 | 49,200.00 | 49,450.00 | 48,300.00 | 48,800.00 | 45,929.41 | -0.31% | 13,052 |
| Jun 19, 2026 | 48,500.00 | 49,750.00 | 48,500.00 | 48,950.00 | 46,070.59 | - | 39,497 |
| Jun 18, 2026 | 49,200.00 | 49,600.00 | 48,900.00 | 48,950.00 | 46,070.59 | 0.10% | 14,717 |
| Jun 17, 2026 | 48,750.00 | 51,000.00 | 48,750.00 | 48,900.00 | 46,023.53 | 1.03% | 48,654 |
| Jun 16, 2026 | 48,100.00 | 48,400.00 | 47,800.00 | 48,400.00 | 45,552.94 | 0.62% | 14,027 |
| Jun 15, 2026 | 47,800.00 | 48,900.00 | 47,800.00 | 48,100.00 | 45,270.59 | 0.42% | 10,479 |
| Jun 12, 2026 | 48,900.00 | 48,900.00 | 47,700.00 | 47,900.00 | 45,082.35 | 0.74% | 26,306 |
| Jun 11, 2026 | 47,400.00 | 48,400.00 | 47,400.00 | 47,550.00 | 44,752.94 | -0.63% | 9,896 |
| Jun 10, 2026 | 48,400.00 | 48,400.00 | 47,700.00 | 47,850.00 | 45,035.29 | -0.31% | 6,511 |
| Jun 9, 2026 | 48,000.00 | 48,700.00 | 47,550.00 | 48,000.00 | 45,176.47 | 0.63% | 13,910 |
| Jun 8, 2026 | 48,300.00 | 49,000.00 | 47,700.00 | 47,700.00 | 44,894.12 | -1.34% | 41,832 |
| Jun 5, 2026 | 48,150.00 | 49,200.00 | 48,100.00 | 48,350.00 | 45,505.88 | 0.42% | 15,410 |