Monday, June 17, 2024 7:16:32 PM - Markets open
VN-INDEX 1,274.77 -5.14/-0.40%
HNX-INDEX 243.16 -0.80/-0.33%
UPCOM-INDEX 98.09 +0.03/+0.03%
Hoa An Joint Stock Company (DHA : HOSE)
Industrials : Building Materials & Fixtures
45.45 -0.30/-0.66%
3:04:59 PM
Closing price on 10/3/2023
48.30 -1.50/-3.01%
Open 50.00
High 50.00
Low 48.10
Volume 58,700
Split-adjusted Price 48.30

Create Alert at: 43 47 49 ...
DHA Historical Quote
Date Change Open High Low Close Average Adjusted Close Volume  
10/3/2023 -1.50 / -3.01% 50.00 50.00 48.10 48.30 48.84 48.30 58,700
10/2/2023 +1.20 / +2.47% 48.75 51.20 48.75 49.80 50.41 49.80 48,600
9/29/2023 +0.30 / +0.62% 48.50 49.10 48.30 48.60 48.74 48.60 28,500
9/28/2023 +0.10 / +0.21% 47.60 48.50 47.60 48.30 48.20 48.30 44,100
9/27/2023 +0.10 / +0.21% 47.50 48.50 47.00 48.20 47.49 48.20 53,800
9/26/2023 0.00 / 0.00% 47.05 48.70 47.05 48.10 48.11 48.10 62,600
9/25/2023 -2.50 / -4.94% 50.60 51.00 48.00 48.10 49.37 48.10 99,300
9/22/2023 -1.80 / -3.44% 51.70 51.90 49.00 50.60 50.42 50.60 138,400
9/21/2023 -0.40 / -0.76% 53.80 53.80 52.40 52.40 52.72 52.40 43,100
9/20/2023 -0.50 / -0.94% 53.10 53.10 52.20 52.80 52.54 52.80 69,200
9/19/2023 +2.20 / +4.31% 50.60 53.30 50.60 53.30 51.47 53.30 87,000
9/18/2023 -2.70 / -5.02% 53.80 53.80 50.10 51.10 51.23 51.10 275,400
9/15/2023 -1.20 / -2.18% 54.60 55.00 53.30 53.80 54.04 53.80 85,100
9/14/2023 -1.70 / -3.00% 56.80 56.80 55.00 55.00 55.61 55.00 138,100
9/13/2023 +0.70 / +1.19% 59.10 62.00 59.00 59.70 60.08 56.70 198,500
9/12/2023 0.00 / 0.00% 58.90 59.10 58.60 59.00 58.87 56.04 159,700
9/11/2023 +3.70 / +6.69% 56.00 59.10 56.00 59.00 58.04 56.04 252,000
9/8/2023 +1.10 / +2.03% 54.90 55.30 54.00 55.30 54.94 52.52 88,000
9/7/2023 -0.80 / -1.45% 56.10 56.10 54.20 54.20 54.98 51.48 97,900
9/6/2023 -0.40 / -0.72% 56.00 56.00 54.80 55.00 55.20 52.24 167,900
9/5/2023 +3.00 / +5.73% 55.50 55.50 54.00 55.40 54.97 52.62 173,500
8/31/2023 +3.00 / +6.07% 50.20 52.40 49.50 52.40 50.97 49.77 136,200
8/30/2023 -0.55 / -1.10% 50.00 50.00 49.00 49.40 49.43 46.92 40,600
8/29/2023 +0.85 / +1.73% 49.60 50.60 49.50 49.95 50.01 47.44 79,800
8/28/2023 +0.15 / +0.31% 49.00 49.15 48.80 49.10 49.00 46.63 28,300
8/25/2023 +0.10 / +0.20% 49.30 49.50 48.80 48.95 49.13 46.49 50,200
8/24/2023 +0.15 / +0.31% 48.00 49.30 48.00 48.85 48.80 46.40 45,400
8/23/2023 -0.10 / -0.20% 48.80 48.80 48.10 48.70 48.54 46.25 43,500
8/22/2023 0.00 / 0.00% 48.80 49.50 48.20 48.80 48.93 46.35 84,500
8/21/2023 +0.70 / +1.46% 48.10 49.40 48.10 48.80 48.82 46.35 39,800
DHA News
16:06 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)
04/04 DHA: Holding 2024 AGM
Related Companies
Volume Price Change
ACC  24,300 14.55 -0.68%
ACE  13,800 36.90 -0.27%
ADP  3,400 28.95 0.17%
BCC  189,800 9.00 -1.10%
BDT  155,700 10.30 -6.36%
BHC  0 1.60 0.00%
BIG  170,300 8.90 2.30%
BT6  0 3.40 0.00%
BTD  0 20.00 0.00%
Market Update
Last updated at 3:05:02 PM
VN-INDEX 1,274.77 -5.14/-0.40%
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.