Monday, June 24, 2024 7:44:25 PM - Markets open
VN-INDEX 1,254.12 -27.90/-2.18%
HNX-INDEX 239.74 -4.63/-1.89%
UPCOM-INDEX 99.06 -1.53/-1.52%
Hoa An Joint Stock Company (DHA : HOSE)
Industrials : Building Materials & Fixtures
46.15 +0.10/+0.22%
3:04:59 PM
Closing price on 1/4/2024
51.40 -0.80/-1.53%
Open 52.00
High 52.00
Low 51.00
Volume 65,300
Split-adjusted Price 51.40

Create Alert at: 44 48 50 ...
DHA Historical Quote
Date Change Open High Low Close Average Adjusted Close Volume  
1/4/2024 -0.80 / -1.53% 52.00 52.00 51.00 51.40 51.46 51.40 65,300
1/3/2024 +1.90 / +3.78% 50.30 52.20 50.30 52.20 51.51 52.20 221,200
1/2/2024 +1.35 / +2.76% 49.00 50.60 48.90 50.30 49.55 50.30 98,600
12/29/2023 +0.30 / +0.62% 48.95 49.50 48.65 48.95 49.07 48.95 40,300
12/28/2023 +0.25 / +0.52% 48.45 48.65 48.20 48.65 48.49 48.65 46,100
12/27/2023 +0.10 / +0.21% 48.30 48.80 48.20 48.40 48.44 48.40 49,900
12/26/2023 +0.20 / +0.42% 47.95 48.30 47.95 48.30 48.10 48.30 49,100
12/25/2023 +0.20 / +0.42% 48.25 48.25 47.80 48.10 48.03 48.10 102,800
12/22/2023 -0.80 / -1.64% 48.90 48.90 47.90 47.90 48.03 47.90 76,900
12/21/2023 +0.05 / +0.10% 48.20 48.70 47.50 48.70 48.27 48.70 15,400
12/20/2023 -0.25 / -0.51% 48.90 49.00 48.00 48.65 48.28 48.65 40,800
12/19/2023 +0.90 / +1.88% 47.70 48.90 47.50 48.90 48.04 48.90 43,700
12/18/2023 -1.10 / -2.24% 48.55 49.05 48.00 48.00 48.50 48.00 38,800
12/15/2023 -0.50 / -1.01% 49.70 49.95 49.00 49.10 49.21 49.10 47,800
12/14/2023 +0.90 / +1.85% 48.70 49.95 48.70 49.60 49.39 49.60 247,900
12/13/2023 +0.10 / +0.21% 48.60 49.20 48.30 48.70 48.90 48.70 46,100
12/12/2023 -0.15 / -0.31% 48.50 49.00 48.50 48.60 48.80 48.60 47,500
12/11/2023 +0.50 / +1.04% 48.40 49.00 48.40 48.75 48.64 48.75 57,800
12/8/2023 +0.15 / +0.31% 49.00 49.00 48.15 48.25 48.36 48.25 39,800
12/7/2023 -0.90 / -1.84% 49.50 49.50 47.65 48.10 48.18 48.10 102,500
12/6/2023 0.00 / 0.00% 48.40 49.30 48.20 49.00 48.60 49.00 83,200
12/5/2023 +2.35 / +5.04% 46.85 49.10 46.85 49.00 48.17 49.00 204,700
12/4/2023 +0.80 / +1.74% 45.90 46.80 45.90 46.65 46.40 46.65 74,300
12/1/2023 0.00 / 0.00% 45.85 45.90 45.70 45.85 45.79 45.85 16,800
11/30/2023 -0.25 / -0.54% 46.40 46.70 45.75 45.85 45.98 45.85 29,200
11/29/2023 0.00 / 0.00% 46.40 46.40 45.70 46.10 46.02 46.10 33,300
11/28/2023 -0.20 / -0.43% 46.30 46.30 45.50 46.10 45.92 46.10 27,000
11/27/2023 0.00 / 0.00% 46.30 46.45 46.00 46.30 46.25 46.30 30,300
11/24/2023 -0.20 / -0.43% 46.50 46.50 45.30 46.30 45.76 46.30 78,100
11/23/2023 -0.35 / -0.75% 46.90 47.30 46.50 46.50 46.78 46.50 60,400
DHA News
19/06 DHA: Plan for the remaining cash dividend payment in 2023
17/06 DHA: Signing an audit service agreement
04/05 DHA: Change in personnel
19/04 DHA: Report affiliated person trade
11/04 DHA: Change in personnel (Deputy CEO)
Related Companies
Volume Price Change
ACC  41,500 13.85 -0.36%
ACE  15,600 37.30 1.36%
ADP  2,300 27.50 0.18%
BCC  388,100 8.90 -3.26%
BDT  932,300 11.50 4.55%
BHC  0 1.50 0.00%
BIG  86,000 9.20 -1.08%
BT6  0 3.40 0.00%
BTD  0 19.40 0.00%
Market Update
Last updated at 3:05:01 PM
VN-INDEX 1,254.12 -27.90/-2.18%
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.