Hoa An JSC (HOSE:DHA)
Vietnam · Delayed Price · Currency is VND 53,000
-1,800 (-3.28%)
At close: Oct 14, 2026
Hoa An JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2026 | 53,600.00 | 55,500.00 | 53,000.00 | 53,000.00 | 53,000.00 | -3.28% | 54,061 |
| Oct 13, 2026 | 53,600.00 | 54,800.00 | 53,500.00 | 54,800.00 | 54,800.00 | 0.92% | 16,917 |
| Oct 12, 2026 | 53,300.00 | 54,300.00 | 53,200.00 | 54,300.00 | 54,300.00 | 1.31% | 10,200 |
| Oct 9, 2026 | 54,500.00 | 54,500.00 | 53,200.00 | 53,600.00 | 53,600.00 | -1.65% | 8,587 |
| Oct 8, 2026 | 54,000.00 | 55,000.00 | 53,200.00 | 54,500.00 | 54,500.00 | 2.64% | 19,844 |
| Oct 7, 2026 | 53,900.00 | 54,000.00 | 53,100.00 | 53,100.00 | 53,100.00 | - | 21,683 |
| Oct 6, 2026 | 53,200.00 | 54,400.00 | 53,000.00 | 53,100.00 | 53,100.00 | -2.39% | 27,410 |
| Oct 5, 2026 | 53,400.00 | 54,400.00 | 52,000.00 | 54,400.00 | 54,400.00 | -1.09% | 26,123 |
| Oct 2, 2026 | 53,000.00 | 55,500.00 | 53,000.00 | 55,000.00 | 55,000.00 | 4.56% | 30,084 |
| Oct 1, 2026 | 52,200.00 | 52,900.00 | 52,200.00 | 52,600.00 | 52,600.00 | -1.31% | 5,577 |
| Sep 30, 2026 | 53,100.00 | 53,300.00 | 52,600.00 | 53,300.00 | 53,300.00 | -0.19% | 5,346 |
| Sep 29, 2026 | 54,100.00 | 54,100.00 | 52,900.00 | 53,400.00 | 53,400.00 | -1.29% | 7,326 |
| Sep 28, 2026 | 52,100.00 | 54,200.00 | 52,100.00 | 54,100.00 | 54,100.00 | -1.64% | 5,335 |
| Sep 25, 2026 | 54,900.00 | 55,000.00 | 53,600.00 | 55,000.00 | 55,000.00 | 2.80% | 39,617 |
| Sep 24, 2026 | 55,300.00 | 55,300.00 | 53,500.00 | 53,500.00 | 53,500.00 | -0.93% | 25,221 |
| Sep 23, 2026 | 53,100.00 | 54,000.00 | 53,100.00 | 54,000.00 | 54,000.00 | 1.89% | 7,821 |
| Sep 22, 2026 | 53,200.00 | 54,000.00 | 53,000.00 | 53,000.00 | 53,000.00 | -1.30% | 12,074 |
| Sep 21, 2026 | 53,900.00 | 53,900.00 | 52,100.00 | 53,700.00 | 53,700.00 | 4.88% | 14,914 |
| Sep 18, 2026 | 54,000.00 | 55,200.00 | 51,200.00 | 51,200.00 | 51,200.00 | -4.66% | 31,474 |
| Sep 17, 2026 | 54,000.00 | 54,500.00 | 53,700.00 | 53,700.00 | 53,700.00 | -1.47% | 9,421 |
| Sep 16, 2026 | 52,800.00 | 54,500.00 | 52,100.00 | 54,500.00 | 54,500.00 | 4.41% | 65,932 |
| Sep 15, 2026 | 52,000.00 | 52,600.00 | 51,900.00 | 52,200.00 | 52,200.00 | 0.38% | 9,290 |
| Sep 14, 2026 | 51,800.00 | 52,000.00 | 51,800.00 | 52,000.00 | 52,000.00 | - | 9,609 |
| Sep 11, 2026 | 52,000.00 | 52,000.00 | 51,900.00 | 52,000.00 | 52,000.00 | - | 18,907 |
| Sep 10, 2026 | 51,900.00 | 52,800.00 | 51,900.00 | 52,000.00 | 52,000.00 | 0.19% | 14,000 |
| Sep 9, 2026 | 50,000.00 | 52,100.00 | 50,000.00 | 51,900.00 | 51,900.00 | 1.57% | 67,810 |
| Sep 8, 2026 | 51,100.00 | 52,000.00 | 51,100.00 | 51,100.00 | 51,100.00 | -0.78% | 17,703 |
| Sep 7, 2026 | 51,800.00 | 51,800.00 | 51,200.00 | 51,500.00 | 51,500.00 | -0.58% | 7,974 |
| Sep 4, 2026 | 50,500.00 | 52,100.00 | 50,500.00 | 51,800.00 | 51,800.00 | 2.57% | 16,613 |
| Sep 3, 2026 | 50,500.00 | 51,300.00 | 50,300.00 | 50,500.00 | 50,500.00 | 0.40% | 15,719 |
| Aug 28, 2026 | 51,400.00 | 51,800.00 | 50,300.00 | 50,300.00 | 50,300.00 | -1.76% | 5,237 |
| Aug 27, 2026 | 50,800.00 | 52,300.00 | 50,800.00 | 51,200.00 | 51,200.00 | 0.59% | 32,728 |
| Aug 26, 2026 | 51,200.00 | 52,000.00 | 50,900.00 | 50,900.00 | 50,900.00 | -2.12% | 86,430 |
| Aug 25, 2026 | 52,000.00 | 52,700.00 | 51,800.00 | 52,000.00 | 52,000.00 | -1.33% | 82,203 |
| Aug 24, 2026 | 52,900.00 | 53,300.00 | 52,300.00 | 52,700.00 | 52,700.00 | -0.38% | 5,748 |
| Aug 21, 2026 | 51,200.00 | 53,200.00 | 51,200.00 | 52,900.00 | 52,900.00 | 3.93% | 86,756 |
| Aug 20, 2026 | 50,200.00 | 51,600.00 | 50,200.00 | 50,900.00 | 50,900.00 | -0.78% | 23,807 |
| Aug 19, 2026 | 52,500.00 | 52,500.00 | 51,200.00 | 51,300.00 | 51,300.00 | -0.77% | 24,589 |
| Aug 18, 2026 | 51,100.00 | 51,700.00 | 50,200.00 | 51,700.00 | 51,700.00 | 3.19% | 63,832 |
| Aug 17, 2026 | 49,450.00 | 51,200.00 | 49,450.00 | 50,100.00 | 50,100.00 | 2.66% | 70,175 |
| Aug 14, 2026 | 48,950.00 | 49,500.00 | 48,750.00 | 48,800.00 | 48,800.00 | -0.31% | 10,736 |
| 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 |