Wednesday, May 28, 2025 11:00:11 PM - Markets open
VN-INDEX 1,341.87 +2.06/+0.15%
HNX-INDEX 223.56 +1.77/+0.80%
UPCOM-INDEX 98.59 +0.45/+0.46%
Hoa An Joint Stock Company (DHA : HOSE)
Industrials : Building Materials & Fixtures
41.20 +0.30/+0.73%
3:08:53 PM
Closing price on 11/8/2021
54.90 -0.40/-0.72%
Open 55.30
High 55.80
Low 53.10
Volume 101,200
Split-adjusted Price 38.28

Create Alert at: 39 43 45 ...
DHA Historical Quote
Date Change Open High Low Close Average Adjusted Close Volume  
11/8/2021 -0.40 / -0.72% 55.30 55.80 53.10 54.90 55.06 38.28 101,200
11/5/2021 +0.30 / +0.55% 55.40 55.50 54.80 55.30 55.13 38.56 52,600
11/4/2021 +0.50 / +0.92% 54.90 55.50 54.70 55.00 55.03 38.35 103,300
11/3/2021 -2.40 / -4.22% 57.90 57.90 54.50 54.50 56.87 38.00 169,700
11/2/2021 +0.40 / +0.71% 56.60 57.30 56.00 56.90 56.56 39.68 102,800
11/1/2021 +0.60 / +1.07% 56.90 56.90 55.50 56.50 56.16 39.40 154,300
10/29/2021 +0.50 / +0.90% 55.70 56.50 55.00 55.90 55.78 38.98 105,600
10/28/2021 +1.00 / +1.84% 54.90 55.50 54.00 55.40 54.79 38.63 151,900
10/27/2021 -0.10 / -0.18% 54.60 55.00 53.50 54.40 54.42 37.93 137,600
10/26/2021 +0.10 / +0.18% 54.00 54.50 52.70 54.50 53.48 38.00 118,300
10/25/2021 +1.30 / +2.45% 53.50 54.80 53.20 54.40 54.20 37.93 103,100
10/22/2021 +0.40 / +0.76% 53.40 54.00 52.70 53.10 53.17 37.03 124,300
10/21/2021 +1.30 / +2.53% 51.40 53.40 51.00 52.70 52.52 36.75 108,000
10/20/2021 -0.40 / -0.77% 51.20 51.80 51.00 51.40 51.40 35.84 246,900
10/19/2021 -0.70 / -1.33% 52.50 52.50 49.50 51.80 51.80 36.12 160,300
10/18/2021 +0.60 / +1.16% 52.40 54.00 52.40 52.50 53.24 36.61 227,900
10/15/2021 +3.35 / +6.90% 49.20 51.90 48.80 51.90 50.74 36.19 510,500
10/14/2021 +0.05 / +0.10% 48.50 48.95 48.50 48.55 48.66 33.85 353,400
10/13/2021 -0.10 / -0.21% 48.60 49.50 48.20 48.50 48.77 33.82 179,100
10/12/2021 +0.05 / +0.10% 48.50 48.70 48.30 48.60 48.52 33.89 161,900
10/11/2021 -0.05 / -0.10% 49.00 49.00 48.30 48.55 48.59 33.85 163,600
10/8/2021 +0.10 / +0.21% 48.60 49.20 48.60 48.60 48.87 33.89 85,500
10/7/2021 -0.70 / -1.42% 49.35 49.40 48.50 48.50 48.88 33.82 74,300
10/6/2021 +0.90 / +1.86% 48.40 49.55 48.00 49.20 48.71 34.31 158,300
10/5/2021 0.00 / 0.00% 48.40 48.50 48.00 48.30 48.23 33.68 67,100
10/4/2021 0.00 / 0.00% 48.30 49.00 47.80 48.30 48.33 33.68 98,100
10/1/2021 -0.20 / -0.41% 49.75 49.75 48.25 48.30 48.79 33.68 143,200
9/30/2021 -0.15 / -0.31% 48.60 48.80 48.40 48.50 48.53 33.82 59,200
9/29/2021 +1.45 / +3.07% 47.00 49.05 46.65 48.65 47.75 33.92 99,100
9/28/2021 +0.10 / +0.21% 46.80 47.50 46.00 47.20 46.86 32.91 129,500
DHA News
22/04 DHA: Resolution of the 2025 AGM
17/04 DHA: Explanation of the business results in Quarter 1.2025
25/02 DHA: Reminder of information disclosure
24/02 DHA: BOD resolution dated January 15, 2024
24/02 DHA: BOD resolution dated December 25, 2024
Related Companies
Volume Price Change
ACC  3,800 14.00 0.36%
ACE  2,000 39.50 0.77%
ADP  1,200 29.90 0.00%
BCC  98,400 7.10 0.00%
BDT  50,000 7.20 1.41%
BHC  0 1.80 0.00%
BIG  39,800 5.00 0.00%
BT6  0 3.40 0.00%
BTD  200 16.00 1.27%
Market Update
Last updated at 3:08:52 PM
VN-INDEX 1,341.87 +2.06/+0.15%
Real-time chart
Top 5 Actives
Top 5 Gainers
Top 5 Losers
We continuously improve our services, here are the latest updates...
Portfolio
Allow you to monitor a customised group of securities. You can set up multiple Portfolios to help you better manage your investments.
Trigger Alerts
Get up-to-date alerts delivered directly to your email address.
Stock Screener
Allow you to filter the market and find exactly what sort of company you are looking for.
Live Terminal
Get instant access to FREE REAL-TIME streaming quotes for hundreds of stocks from HOSE, HNX and UPCOM exchanges.