Wednesday, May 28, 2025 10:39:42 AM - Markets open
VN-INDEX 1,345.09 +5.28/+0.39%
HNX-INDEX 223.66 +1.87/+0.84%
UPCOM-INDEX 99.06 +0.92/+0.94%
Hoa An Joint Stock Company (DHA : HOSE)
Industrials : Building Materials & Fixtures
41.70 +0.80/+1.96%
10:35:00 AM
Closing price on 11/19/2014
14.20 -0.20/-1.39%
Open 14.40
High 14.40
Low 14.10
Volume 92,170
Split-adjusted Price 5.52

Create Alert at: 39 43 45 ...
DHA Historical Quote
Date Change Open High Low Close Average Adjusted Close Volume  
11/19/2014 -0.20 / -1.39% 14.40 14.40 14.10 14.20 14.20 5.52 92,170
11/18/2014 0.00 / 0.00% 14.40 14.50 14.10 14.40 14.40 5.60 74,360
11/17/2014 +0.20 / +1.41% 14.00 14.40 13.90 14.40 14.40 5.60 14,290
11/14/2014 +0.10 / +0.71% 14.10 14.20 13.90 14.20 14.20 5.52 85,820
11/13/2014 -0.50 / -3.42% 14.60 14.60 14.00 14.10 14.10 5.48 101,190
11/12/2014 +0.10 / +0.69% 14.40 14.60 14.30 14.60 14.60 5.68 62,290
11/11/2014 0.00 / 0.00% 14.60 14.60 14.30 14.50 14.50 5.64 160,060
11/10/2014 +0.30 / +2.11% 14.10 14.70 14.10 14.50 14.50 5.64 174,510
11/7/2014 -0.20 / -1.39% 14.40 14.40 13.80 14.20 14.20 5.52 39,420
11/6/2014 +0.20 / +1.41% 14.50 14.80 14.30 14.40 14.40 5.60 108,700
11/5/2014 +0.90 / +6.77% 13.30 14.20 13.30 14.20 14.20 5.52 448,350
11/4/2014 +0.30 / +2.31% 13.10 13.40 13.00 13.30 13.30 5.17 192,980
11/3/2014 -0.20 / -1.52% 13.20 13.20 13.00 13.00 13.00 5.06 27,300
10/31/2014 +0.10 / +0.76% 13.00 13.20 13.00 13.20 13.20 5.13 11,620
10/30/2014 -0.10 / -0.76% 13.00 13.10 12.70 13.10 13.10 5.10 16,280
10/29/2014 +0.20 / +1.54% 13.00 13.30 13.00 13.20 13.20 5.13 23,900
10/28/2014 0.00 / 0.00% 13.00 13.00 12.80 13.00 13.00 5.06 29,000
10/27/2014 -0.20 / -1.52% 13.20 13.20 12.80 13.00 13.00 5.06 7,560
10/24/2014 -0.10 / -0.75% 13.20 13.30 12.50 13.20 13.20 5.13 31,450
10/23/2014 0.00 / 0.00% 13.80 13.80 13.20 13.30 13.30 5.17 29,300
10/22/2014 +0.80 / +6.40% 12.60 13.30 12.60 13.30 13.30 5.17 42,510
10/21/2014 0.00 / 0.00% 12.50 12.90 12.50 12.50 12.50 4.86 3,560
10/20/2014 -0.50 / -3.85% 13.00 13.00 12.50 12.50 12.50 4.86 11,860
10/17/2014 -0.10 / -0.76% 13.10 13.10 12.60 13.00 13.00 5.06 16,190
10/16/2014 0.00 / 0.00% 12.70 13.10 12.50 13.10 13.10 5.10 34,790
10/15/2014 -0.10 / -0.76% 13.00 13.20 13.00 13.10 13.10 5.10 10,530
10/14/2014 -0.20 / -1.49% 13.30 13.30 12.80 13.20 13.20 5.13 16,710
10/13/2014 +0.10 / +0.75% 13.20 13.40 13.20 13.40 13.40 5.21 20,470
10/10/2014 +0.10 / +0.76% 13.30 13.30 13.00 13.30 13.30 5.17 4,120
10/9/2014 -0.10 / -0.75% 13.10 13.30 13.10 13.20 13.20 5.13 50,070
DHA News
22/04 DHA: Resolution of the 2025 AGM
17/04 DHA: Explanation of the business results in Quarter 1.2025
25/02 DHA: Reminder of information disclosure
24/02 DHA: BOD resolution dated January 15, 2024
24/02 DHA: BOD resolution dated December 25, 2024
Related Companies
Volume Price Change
ACC  1,000 13.90 -0.36%
ACE  1,700 39.60 1.02%
ADP  100 30.20 1.00%
BCC  19,500 7.10 0.00%
BDT  4,300 7.20 1.41%
BHC  0 1.80 0.00%
BIG  1,200 4.90 -2.00%
BT6  0 3.40 0.00%
BTD  0 15.80 0.00%
Market Update
Last updated at 10:35:00 AM
VN-INDEX 1,345.09 +5.28/+0.39%
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.