Hoa An JSC (HOSE:DHA)
Vietnam
· Delayed Price · Currency is VND 55,200
+100 (0.18%)
At close: Mar 6, 2026
Hoa An JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 55,900.00 | 55,900.00 | 55,200.00 | 55,200.00 | 55,200.00 | 0.18% | 52,313 |
| Mar 5, 2026 | 54,900.00 | 56,500.00 | 54,900.00 | 55,100.00 | 55,100.00 | 0.36% | 206,606 |
| Mar 4, 2026 | 54,200.00 | 56,400.00 | 54,100.00 | 54,900.00 | 54,900.00 | 1.10% | 225,687 |
| Mar 3, 2026 | 53,700.00 | 54,700.00 | 53,500.00 | 54,300.00 | 54,300.00 | 1.50% | 95,144 |
| Mar 2, 2026 | 55,000.00 | 55,000.00 | 53,500.00 | 53,500.00 | 53,500.00 | -2.90% | 149,722 |
| Feb 27, 2026 | 56,300.00 | 56,400.00 | 54,900.00 | 55,100.00 | 55,100.00 | -2.13% | 210,476 |
| Feb 26, 2026 | 57,400.00 | 57,400.00 | 55,600.00 | 56,300.00 | 56,300.00 | -0.18% | 81,776 |
| Feb 25, 2026 | 56,500.00 | 57,800.00 | 55,600.00 | 56,400.00 | 56,400.00 | 0.71% | 209,207 |
| Feb 24, 2026 | 57,000.00 | 57,000.00 | 56,000.00 | 56,000.00 | 56,000.00 | -2.44% | 66,703 |
| Feb 23, 2026 | 57,200.00 | 58,000.00 | 55,500.00 | 57,400.00 | 57,400.00 | 0.35% | 204,844 |
| Feb 13, 2026 | 56,300.00 | 57,200.00 | 55,000.00 | 57,200.00 | 57,200.00 | 1.78% | 168,662 |
| Feb 12, 2026 | 55,900.00 | 56,600.00 | 55,500.00 | 56,200.00 | 56,200.00 | 0.72% | 29,627 |
| Feb 11, 2026 | 55,200.00 | 56,000.00 | 55,100.00 | 55,800.00 | 55,800.00 | -0.18% | 92,738 |
| Feb 10, 2026 | 56,500.00 | 56,700.00 | 55,100.00 | 55,900.00 | 55,900.00 | -1.06% | 113,156 |
| Feb 9, 2026 | 54,200.00 | 57,400.00 | 54,100.00 | 56,500.00 | 56,500.00 | 2.73% | 60,773 |
| Feb 6, 2026 | 55,500.00 | 56,300.00 | 54,600.00 | 55,000.00 | 55,000.00 | -3.51% | 55,885 |
| Feb 5, 2026 | 57,800.00 | 57,900.00 | 56,000.00 | 57,000.00 | 57,000.00 | -1.55% | 92,673 |
| Feb 4, 2026 | 57,500.00 | 57,900.00 | 56,300.00 | 57,900.00 | 57,900.00 | - | 156,886 |
| Feb 3, 2026 | 58,000.00 | 58,600.00 | 57,500.00 | 57,900.00 | 57,900.00 | -0.69% | 143,199 |
| Feb 2, 2026 | 58,000.00 | 59,500.00 | 57,200.00 | 58,300.00 | 58,300.00 | -2.18% | 226,785 |
| Jan 30, 2026 | 59,600.00 | 63,900.00 | 59,600.00 | 59,600.00 | 59,600.00 | -6.88% | 638,394 |
| Jan 29, 2026 | 64,800.00 | 64,800.00 | 62,900.00 | 64,000.00 | 64,000.00 | -1.23% | 22,288 |
| Jan 28, 2026 | 65,500.00 | 65,500.00 | 60,900.00 | 64,800.00 | 64,800.00 | -0.92% | 201,440 |
| Jan 27, 2026 | 63,700.00 | 65,400.00 | 63,700.00 | 65,400.00 | 65,400.00 | - | 35,851 |
| Jan 26, 2026 | 65,400.00 | 66,000.00 | 64,300.00 | 65,400.00 | 65,400.00 | - | 72,486 |
| Jan 23, 2026 | 65,400.00 | 66,200.00 | 64,800.00 | 65,400.00 | 65,400.00 | - | 50,806 |
| Jan 22, 2026 | 64,900.00 | 65,800.00 | 64,900.00 | 65,400.00 | 65,400.00 | 0.77% | 40,474 |
| Jan 21, 2026 | 65,600.00 | 65,700.00 | 64,900.00 | 64,900.00 | 64,900.00 | -2.26% | 52,356 |
| Jan 20, 2026 | 65,000.00 | 66,700.00 | 65,000.00 | 66,400.00 | 66,400.00 | - | 95,183 |
| Jan 19, 2026 | 66,200.00 | 66,700.00 | 64,200.00 | 66,400.00 | 66,400.00 | 1.07% | 90,056 |
| Jan 16, 2026 | 67,800.00 | 67,800.00 | 64,100.00 | 65,700.00 | 65,700.00 | -3.10% | 209,147 |
| Jan 15, 2026 | 65,700.00 | 68,100.00 | 65,700.00 | 67,800.00 | 67,800.00 | 2.73% | 98,782 |
| Jan 14, 2026 | 67,700.00 | 67,700.00 | 66,000.00 | 66,000.00 | 66,000.00 | -2.51% | 49,701 |
| Jan 13, 2026 | 66,400.00 | 68,500.00 | 66,400.00 | 67,700.00 | 67,700.00 | 0.15% | 53,517 |
| Jan 12, 2026 | 65,000.00 | 67,900.00 | 65,000.00 | 67,600.00 | 67,600.00 | 3.21% | 87,995 |
| Jan 9, 2026 | 64,500.00 | 66,700.00 | 64,500.00 | 65,500.00 | 65,500.00 | - | 62,043 |
| Jan 8, 2026 | 66,100.00 | 66,100.00 | 64,500.00 | 65,500.00 | 65,500.00 | -0.91% | 90,285 |
| Jan 7, 2026 | 66,700.00 | 66,800.00 | 64,000.00 | 66,100.00 | 66,100.00 | -1.20% | 175,105 |
| Jan 6, 2026 | 68,100.00 | 68,100.00 | 66,300.00 | 66,900.00 | 66,900.00 | -1.76% | 88,853 |
| Jan 5, 2026 | 65,900.00 | 68,400.00 | 65,900.00 | 68,100.00 | 68,100.00 | 1.64% | 77,623 |
| Dec 31, 2025 | 68,400.00 | 68,800.00 | 63,700.00 | 67,000.00 | 67,000.00 | -2.05% | 406,737 |
| Dec 30, 2025 | 69,200.00 | 69,300.00 | 68,200.00 | 68,400.00 | 68,400.00 | -1.16% | 65,097 |
| Dec 29, 2025 | 68,600.00 | 69,500.00 | 67,600.00 | 69,200.00 | 69,200.00 | 2.52% | 67,935 |
| Dec 26, 2025 | 66,100.00 | 68,600.00 | 66,100.00 | 67,500.00 | 67,500.00 | -1.60% | 122,664 |
| Dec 25, 2025 | 66,900.00 | 69,900.00 | 66,000.00 | 68,600.00 | 68,600.00 | 2.54% | 269,941 |
| Dec 24, 2025 | 66,100.00 | 67,900.00 | 66,000.00 | 66,900.00 | 66,900.00 | -0.59% | 639,800 |
| Dec 23, 2025 | 66,500.00 | 67,500.00 | 65,600.00 | 67,300.00 | 67,300.00 | 1.97% | 121,418 |
| Dec 22, 2025 | 65,000.00 | 67,000.00 | 64,800.00 | 66,000.00 | 66,000.00 | 2.33% | 114,021 |
| Dec 19, 2025 | 65,000.00 | 65,900.00 | 63,700.00 | 64,500.00 | 64,500.00 | -0.62% | 141,821 |
| Dec 18, 2025 | 66,000.00 | 66,000.00 | 63,500.00 | 64,900.00 | 64,900.00 | 0.62% | 98,057 |
| Dec 17, 2025 | 62,700.00 | 66,300.00 | 62,200.00 | 64,500.00 | 64,500.00 | 4.03% | 269,212 |
| Dec 16, 2025 | 61,000.00 | 63,800.00 | 60,700.00 | 62,000.00 | 62,000.00 | 3.33% | 321,551 |
| Dec 15, 2025 | 58,000.00 | 60,000.00 | 57,500.00 | 60,000.00 | 60,000.00 | 3.45% | 125,436 |
| Dec 12, 2025 | 57,400.00 | 60,000.00 | 57,400.00 | 58,000.00 | 58,000.00 | 0.17% | 226,578 |
| Dec 11, 2025 | 57,500.00 | 58,400.00 | 57,500.00 | 57,900.00 | 57,900.00 | 0.70% | 30,302 |
| Dec 10, 2025 | 57,700.00 | 58,400.00 | 57,100.00 | 57,500.00 | 57,500.00 | -0.69% | 72,511 |
| Dec 9, 2025 | 57,000.00 | 58,800.00 | 56,400.00 | 57,900.00 | 57,900.00 | 1.40% | 249,791 |
| Dec 8, 2025 | 58,300.00 | 58,800.00 | 57,100.00 | 57,100.00 | 57,100.00 | -2.06% | 75,455 |
| 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 |