Hoa An JSC (HOSE:DHA)
Vietnam
· Delayed Price · Currency is VND 45,200
-200 (-0.44%)
At close: Apr 28, 2026
Hoa An JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 10, 2026 | 54,500.00 | 54,500.00 | 50,500.00 | 52,600.00 | 52,600.00 | 2.33% | 99,028 |
| Mar 9, 2026 | 52,800.00 | 53,000.00 | 51,400.00 | 51,400.00 | 51,400.00 | -6.88% | 80,876 |
| 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 |