Hoa An JSC (HOSE:DHA)
Vietnam · Delayed Price · Currency is VND 51,100
+1,600 (3.23%)
At close: May 22, 2026
Hoa An JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 31, 2026 | 48,750.00 | 48,750.00 | 47,500.00 | 47,800.00 | 47,800.00 | -0.10% | 33,654 |
| Mar 30, 2026 | 48,150.00 | 48,150.00 | 47,300.00 | 47,850.00 | 47,850.00 | -2.15% | 44,258 |
| Mar 27, 2026 | 48,700.00 | 49,200.00 | 48,300.00 | 48,900.00 | 48,900.00 | 0.72% | 15,812 |
| Mar 26, 2026 | 49,650.00 | 49,650.00 | 48,350.00 | 48,550.00 | 48,550.00 | -1.12% | 31,124 |
| Mar 25, 2026 | 48,000.00 | 49,500.00 | 46,800.00 | 49,100.00 | 49,100.00 | 4.91% | 74,582 |
| Mar 24, 2026 | 47,000.00 | 48,000.00 | 46,600.00 | 46,800.00 | 46,800.00 | -0.43% | 79,873 |
| Mar 23, 2026 | 49,650.00 | 50,200.00 | 47,000.00 | 47,000.00 | 47,000.00 | -6.93% | 138,800 |
| 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 |