Hoa An JSC (HOSE:DHA)
Vietnam
· Delayed Price · Currency is VND 58,300
0.00 (0.00%)
At close: Dec 5, 2025
Hoa An JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 58,000.00 | 58,300.00 | 57,200.00 | 58,300.00 | 58,300.00 | - | 78,136 |
| Dec 4, 2025 | 58,600.00 | 60,000.00 | 58,300.00 | 58,300.00 | 58,300.00 | -0.51% | 41,453 |
| Dec 3, 2025 | 59,300.00 | 59,300.00 | 58,000.00 | 58,600.00 | 58,600.00 | -1.18% | 99,372 |
| Dec 2, 2025 | 59,200.00 | 59,300.00 | 57,800.00 | 59,300.00 | 59,300.00 | - | 74,630 |
| Dec 1, 2025 | 59,300.00 | 61,500.00 | 58,600.00 | 59,300.00 | 59,300.00 | 1.02% | 183,234 |
| Nov 28, 2025 | 58,300.00 | 58,900.00 | 57,500.00 | 58,700.00 | 58,700.00 | 0.34% | 65,104 |
| Nov 27, 2025 | 59,000.00 | 59,000.00 | 57,900.00 | 58,500.00 | 58,500.00 | - | 36,155 |
| Nov 26, 2025 | 58,500.00 | 58,900.00 | 57,100.00 | 58,500.00 | 58,500.00 | 0.86% | 40,131 |
| Nov 25, 2025 | 58,900.00 | 59,200.00 | 57,200.00 | 58,000.00 | 58,000.00 | -1.69% | 72,580 |
| Nov 24, 2025 | 58,400.00 | 60,800.00 | 57,900.00 | 59,000.00 | 59,000.00 | 1.20% | 143,006 |
| Nov 21, 2025 | 58,700.00 | 58,700.00 | 56,900.00 | 58,300.00 | 58,300.00 | -0.85% | 56,333 |
| Nov 20, 2025 | 57,000.00 | 59,500.00 | 56,500.00 | 58,800.00 | 58,800.00 | 3.16% | 236,781 |
| Nov 19, 2025 | 57,000.00 | 58,000.00 | 56,800.00 | 57,000.00 | 57,000.00 | 0.18% | 41,978 |
| Nov 18, 2025 | 57,600.00 | 58,500.00 | 56,900.00 | 56,900.00 | 56,900.00 | -1.73% | 71,917 |
| Nov 17, 2025 | 57,800.00 | 58,500.00 | 57,700.00 | 57,900.00 | 57,900.00 | 0.17% | 53,662 |
| Nov 14, 2025 | 58,900.00 | 59,400.00 | 56,800.00 | 57,800.00 | 57,800.00 | -2.36% | 188,303 |
| Nov 13, 2025 | 60,000.00 | 60,200.00 | 58,700.00 | 59,200.00 | 59,200.00 | -1.33% | 51,305 |
| Nov 12, 2025 | 56,500.00 | 60,300.00 | 56,500.00 | 60,000.00 | 60,000.00 | 6.38% | 541,991 |
| Nov 11, 2025 | 56,000.00 | 56,400.00 | 54,900.00 | 56,400.00 | 56,400.00 | 0.71% | 68,326 |
| Nov 10, 2025 | 56,700.00 | 56,800.00 | 55,600.00 | 56,000.00 | 56,000.00 | -1.58% | 69,063 |
| Nov 7, 2025 | 57,900.00 | 58,700.00 | 56,000.00 | 56,900.00 | 56,900.00 | -1.04% | 147,160 |
| Nov 6, 2025 | 56,800.00 | 58,000.00 | 56,400.00 | 57,500.00 | 57,500.00 | 1.41% | 60,827 |
| Nov 5, 2025 | 56,800.00 | 58,300.00 | 56,600.00 | 56,700.00 | 56,700.00 | - | 74,332 |
| Nov 4, 2025 | 57,200.00 | 58,000.00 | 54,700.00 | 56,700.00 | 56,700.00 | -0.87% | 190,568 |
| Nov 3, 2025 | 56,600.00 | 58,900.00 | 56,600.00 | 57,200.00 | 57,200.00 | - | 149,554 |
| Oct 31, 2025 | 58,700.00 | 60,000.00 | 55,500.00 | 57,200.00 | 57,200.00 | -2.56% | 255,920 |
| Oct 30, 2025 | 58,500.00 | 59,800.00 | 57,100.00 | 58,700.00 | 58,700.00 | 1.21% | 270,775 |
| Oct 29, 2025 | 55,400.00 | 58,500.00 | 55,300.00 | 58,000.00 | 58,000.00 | 4.88% | 309,654 |
| Oct 28, 2025 | 54,600.00 | 55,700.00 | 53,000.00 | 55,300.00 | 55,300.00 | 1.65% | 469,331 |
| Oct 27, 2025 | 53,900.00 | 55,200.00 | 53,100.00 | 54,400.00 | 54,400.00 | 2.45% | 215,889 |
| Oct 24, 2025 | 52,100.00 | 53,800.00 | 51,600.00 | 53,100.00 | 53,100.00 | 1.92% | 102,447 |
| Oct 23, 2025 | 53,500.00 | 54,500.00 | 52,000.00 | 52,100.00 | 52,100.00 | -2.43% | 106,219 |
| Oct 22, 2025 | 51,700.00 | 54,400.00 | 51,700.00 | 53,400.00 | 53,400.00 | 3.49% | 163,514 |
| Oct 21, 2025 | 50,700.00 | 51,900.00 | 50,200.00 | 51,600.00 | 51,600.00 | 1.78% | 103,353 |
| Oct 20, 2025 | 50,200.00 | 53,600.00 | 50,000.00 | 50,700.00 | 50,700.00 | 1.00% | 387,166 |
| Oct 17, 2025 | 50,900.00 | 51,200.00 | 50,000.00 | 50,200.00 | 50,200.00 | - | 58,339 |
| Oct 16, 2025 | 50,000.00 | 50,700.00 | 49,700.00 | 50,200.00 | 50,200.00 | 0.40% | 37,743 |
| Oct 15, 2025 | 50,700.00 | 50,700.00 | 49,650.00 | 50,000.00 | 50,000.00 | 0.10% | 35,343 |
| Oct 14, 2025 | 49,750.00 | 50,600.00 | 49,500.00 | 49,950.00 | 49,950.00 | 1.01% | 64,166 |
| Oct 13, 2025 | 48,600.00 | 49,650.00 | 48,600.00 | 49,450.00 | 49,450.00 | 0.71% | 40,885 |
| Oct 10, 2025 | 48,800.00 | 49,700.00 | 48,800.00 | 49,100.00 | 49,100.00 | 0.61% | 65,223 |
| Oct 9, 2025 | 49,000.00 | 49,200.00 | 48,800.00 | 48,800.00 | 48,800.00 | - | 57,120 |
| Oct 8, 2025 | 49,500.00 | 49,600.00 | 48,800.00 | 48,800.00 | 48,800.00 | 0.10% | 79,557 |
| Oct 7, 2025 | 49,300.00 | 49,800.00 | 48,700.00 | 48,750.00 | 48,750.00 | 0.10% | 56,786 |
| Oct 6, 2025 | 48,100.00 | 48,750.00 | 48,100.00 | 48,700.00 | 48,700.00 | 1.35% | 48,933 |
| Oct 3, 2025 | 49,250.00 | 49,350.00 | 47,800.00 | 48,050.00 | 48,050.00 | -2.44% | 129,967 |
| Oct 2, 2025 | 50,600.00 | 50,600.00 | 49,000.00 | 49,250.00 | 49,250.00 | -1.30% | 20,685 |
| Oct 1, 2025 | 49,100.00 | 50,800.00 | 48,750.00 | 49,900.00 | 49,900.00 | 1.63% | 69,045 |
| Sep 30, 2025 | 49,300.00 | 49,600.00 | 48,400.00 | 49,100.00 | 49,100.00 | -0.41% | 117,742 |
| Sep 29, 2025 | 50,600.00 | 51,400.00 | 49,200.00 | 49,300.00 | 49,300.00 | -2.95% | 82,161 |
| Sep 26, 2025 | 51,100.00 | 52,000.00 | 50,600.00 | 50,800.00 | 50,800.00 | -0.39% | 119,036 |
| Sep 25, 2025 | 51,000.00 | 51,900.00 | 50,700.00 | 51,000.00 | 51,000.00 | - | 97,962 |
| Sep 24, 2025 | 52,000.00 | 52,000.00 | 50,800.00 | 51,000.00 | 51,000.00 | -1.92% | 75,152 |
| Sep 23, 2025 | 53,000.00 | 53,000.00 | 51,900.00 | 52,000.00 | 52,000.00 | -0.76% | 42,711 |
| Sep 22, 2025 | 51,900.00 | 53,800.00 | 51,000.00 | 52,400.00 | 52,400.00 | 1.35% | 185,269 |
| Sep 19, 2025 | 51,600.00 | 52,500.00 | 50,800.00 | 51,700.00 | 51,700.00 | 0.19% | 68,528 |
| Sep 18, 2025 | 50,300.00 | 52,900.00 | 50,300.00 | 51,600.00 | 51,600.00 | 1.78% | 82,708 |
| Sep 17, 2025 | 52,400.00 | 52,400.00 | 50,700.00 | 50,700.00 | 50,700.00 | -1.93% | 71,306 |
| Sep 16, 2025 | 52,000.00 | 54,500.00 | 51,700.00 | 51,700.00 | 51,700.00 | -0.58% | 179,315 |
| Sep 15, 2025 | 52,500.00 | 53,200.00 | 51,500.00 | 52,000.00 | 52,000.00 | -3.70% | 156,531 |
| Sep 12, 2025 | 51,600.00 | 54,900.00 | 51,400.00 | 54,000.00 | 52,500.00 | 5.06% | 339,123 |
| Sep 11, 2025 | 49,900.00 | 52,300.00 | 49,150.00 | 51,400.00 | 49,972.22 | 2.90% | 190,622 |
| Sep 10, 2025 | 49,000.00 | 50,600.00 | 49,000.00 | 49,950.00 | 48,562.50 | 1.94% | 102,354 |
| Sep 9, 2025 | 48,900.00 | 49,000.00 | 48,000.00 | 49,000.00 | 47,638.89 | 0.20% | 60,710 |
| Sep 8, 2025 | 49,800.00 | 49,800.00 | 48,900.00 | 48,900.00 | 47,541.67 | -1.81% | 60,449 |
| Sep 5, 2025 | 51,000.00 | 51,400.00 | 49,800.00 | 49,800.00 | 48,416.67 | -1.97% | 56,276 |
| Sep 4, 2025 | 49,200.00 | 51,500.00 | 49,000.00 | 50,800.00 | 49,388.89 | 4.21% | 126,704 |
| Sep 3, 2025 | 48,800.00 | 49,300.00 | 48,500.00 | 48,750.00 | 47,395.83 | 0.10% | 39,837 |
| Aug 29, 2025 | 49,900.00 | 49,900.00 | 48,500.00 | 48,700.00 | 47,347.22 | -1.02% | 36,231 |
| Aug 28, 2025 | 49,150.00 | 49,200.00 | 48,400.00 | 49,200.00 | 47,833.33 | - | 41,790 |
| Aug 27, 2025 | 50,000.00 | 50,100.00 | 49,150.00 | 49,200.00 | 47,833.33 | -1.30% | 36,105 |
| Aug 26, 2025 | 49,000.00 | 49,850.00 | 48,450.00 | 49,850.00 | 48,465.28 | 1.63% | 32,200 |
| Aug 25, 2025 | 48,150.00 | 49,050.00 | 47,300.00 | 49,050.00 | 47,687.50 | 0.62% | 26,330 |
| Aug 22, 2025 | 49,000.00 | 49,000.00 | 47,050.00 | 48,750.00 | 47,395.83 | -0.91% | 152,673 |
| Aug 21, 2025 | 49,950.00 | 49,950.00 | 49,000.00 | 49,200.00 | 47,833.33 | -1.60% | 48,621 |
| Aug 20, 2025 | 50,700.00 | 50,700.00 | 48,000.00 | 50,000.00 | 48,611.11 | -1.57% | 134,683 |
| Aug 19, 2025 | 51,800.00 | 51,800.00 | 50,500.00 | 50,800.00 | 49,388.89 | 0.40% | 105,780 |
| Aug 18, 2025 | 50,100.00 | 51,000.00 | 50,100.00 | 50,600.00 | 49,194.44 | 2.02% | 70,322 |
| Aug 15, 2025 | 51,600.00 | 51,600.00 | 49,600.00 | 49,600.00 | 48,222.22 | -4.62% | 182,939 |
| Aug 14, 2025 | 52,000.00 | 52,100.00 | 50,900.00 | 52,000.00 | 50,555.56 | - | 147,053 |
| Aug 13, 2025 | 52,000.00 | 52,700.00 | 50,800.00 | 52,000.00 | 50,555.56 | 0.78% | 231,796 |
| Aug 12, 2025 | 48,900.00 | 51,600.00 | 48,300.00 | 51,600.00 | 50,166.67 | 6.83% | 313,905 |
| Aug 11, 2025 | 48,250.00 | 48,900.00 | 47,900.00 | 48,300.00 | 46,958.33 | 1.68% | 95,005 |
| Aug 8, 2025 | 48,250.00 | 48,250.00 | 47,250.00 | 47,500.00 | 46,180.56 | -0.84% | 84,075 |
| Aug 7, 2025 | 47,600.00 | 47,900.00 | 47,600.00 | 47,900.00 | 46,569.44 | 1.05% | 102,022 |
| Aug 6, 2025 | 48,050.00 | 48,050.00 | 47,400.00 | 47,400.00 | 46,083.33 | -0.21% | 95,128 |
| Aug 5, 2025 | 49,050.00 | 49,600.00 | 47,000.00 | 47,500.00 | 46,180.56 | -3.06% | 200,063 |
| Aug 4, 2025 | 47,500.00 | 49,600.00 | 47,500.00 | 49,000.00 | 47,638.89 | 3.05% | 220,440 |
| Aug 1, 2025 | 47,500.00 | 47,600.00 | 47,100.00 | 47,550.00 | 46,229.17 | 0.11% | 83,617 |
| Jul 31, 2025 | 47,700.00 | 47,700.00 | 47,000.00 | 47,500.00 | 46,180.56 | - | 117,804 |
| Jul 30, 2025 | 46,800.00 | 47,900.00 | 46,700.00 | 47,500.00 | 46,180.56 | 2.48% | 86,547 |
| Jul 29, 2025 | 48,450.00 | 48,600.00 | 46,000.00 | 46,350.00 | 45,062.50 | -4.33% | 334,197 |
| Jul 28, 2025 | 48,050.00 | 48,700.00 | 48,000.00 | 48,450.00 | 47,104.17 | 0.10% | 97,968 |
| Jul 25, 2025 | 48,500.00 | 48,800.00 | 47,000.00 | 48,400.00 | 47,055.56 | - | 226,196 |
| Jul 24, 2025 | 48,200.00 | 48,700.00 | 48,000.00 | 48,400.00 | 47,055.56 | -0.51% | 129,296 |
| Jul 23, 2025 | 48,650.00 | 49,700.00 | 48,150.00 | 48,650.00 | 47,298.61 | -0.71% | 123,941 |
| Jul 22, 2025 | 48,500.00 | 50,400.00 | 47,800.00 | 49,000.00 | 47,638.89 | 0.62% | 186,926 |
| Jul 21, 2025 | 49,000.00 | 49,400.00 | 47,850.00 | 48,700.00 | 47,347.22 | 1.78% | 333,791 |
| Jul 18, 2025 | 46,100.00 | 47,850.00 | 45,700.00 | 47,850.00 | 46,520.83 | 6.93% | 381,458 |
| Jul 17, 2025 | 43,000.00 | 44,900.00 | 42,700.00 | 44,750.00 | 43,506.94 | 4.92% | 421,136 |