Sunday, June 16, 2024 6:22:54 AM - Markets open
VN-INDEX 1,279.91 -21.60/-1.66%
HNX-INDEX 243.97 -4.39/-1.77%
UPCOM-INDEX 98.05 -0.96/-0.97%
Hoa An Joint Stock Company (DHA : HOSE)
Industrials : Building Materials & Fixtures
45.75 -0.35/-0.76%
3:04:59 PM
Closing price on 11/23/2023
46.50 -0.35/-0.75%
Open 46.90
High 47.30
Low 46.50
Volume 60,400
Split-adjusted Price 46.50

Create Alert at: 43 47 49 ...
DHA Historical Quote
Date Change Open High Low Close Average Adjusted Close Volume  
11/23/2023 -0.35 / -0.75% 46.90 47.30 46.50 46.50 46.78 46.50 60,400
11/22/2023 -0.05 / -0.11% 47.00 47.60 46.80 46.85 47.22 46.85 37,400
11/21/2023 +0.50 / +1.08% 47.00 47.30 46.45 46.90 46.98 46.90 39,400
11/20/2023 +0.40 / +0.87% 45.70 46.50 45.50 46.40 45.83 46.40 63,100
11/17/2023 -0.90 / -1.92% 47.20 47.40 45.70 46.00 46.62 46.00 85,500
11/16/2023 -0.05 / -0.11% 46.50 46.90 46.50 46.90 46.74 46.90 35,900
11/15/2023 +1.45 / +3.19% 46.20 48.10 46.20 46.95 47.12 46.95 133,200
11/14/2023 +0.15 / +0.33% 45.35 45.80 45.05 45.50 45.36 45.50 68,400
11/13/2023 -0.55 / -1.20% 45.90 46.10 45.25 45.35 45.63 45.35 104,200
11/10/2023 -1.05 / -2.24% 46.15 46.55 45.80 45.90 46.10 45.90 108,400
11/9/2023 +1.95 / +4.33% 46.00 47.15 45.80 46.95 46.58 46.95 86,500
11/8/2023 +0.70 / +1.58% 44.30 45.00 44.20 45.00 44.62 45.00 350,000
11/7/2023 0.00 / 0.00% 44.45 44.95 44.15 44.30 44.40 44.30 92,700
11/6/2023 +0.20 / +0.45% 44.15 44.95 44.00 44.30 44.32 44.30 107,100
11/3/2023 +0.60 / +1.38% 46.00 46.00 44.05 44.10 44.68 44.10 40,100
11/2/2023 +1.20 / +2.84% 42.50 43.75 42.50 43.50 43.50 43.50 159,000
11/1/2023 +0.70 / +1.68% 41.70 42.30 41.20 42.30 41.76 42.30 47,800
10/31/2023 -2.90 / -6.52% 44.50 44.60 41.60 41.60 42.88 41.60 77,900
10/30/2023 -1.30 / -2.84% 44.60 45.50 44.50 44.50 44.89 44.50 48,100
10/27/2023 +0.25 / +0.55% 45.30 46.00 44.90 45.80 45.47 45.80 27,000
10/26/2023 -1.45 / -3.09% 46.10 46.95 45.00 45.55 46.03 45.55 96,200
10/25/2023 0.00 / 0.00% 48.10 48.20 46.80 47.00 47.37 47.00 58,600
10/24/2023 -0.65 / -1.36% 47.65 47.65 47.00 47.00 47.25 47.00 35,800
10/23/2023 -0.80 / -1.65% 49.65 49.65 47.00 47.65 47.43 47.65 67,200
10/20/2023 +0.35 / +0.73% 48.50 48.50 47.35 48.45 47.73 48.45 44,800
10/19/2023 +0.05 / +0.10% 48.40 49.50 48.00 48.10 48.36 48.10 117,900
10/18/2023 -1.15 / -2.34% 49.20 49.20 47.10 48.05 48.18 48.05 106,400
10/17/2023 -0.50 / -1.01% 49.70 50.00 49.20 49.20 49.62 49.20 42,800
10/16/2023 -0.90 / -1.78% 50.60 50.60 49.60 49.70 49.90 49.70 73,300
10/13/2023 -0.40 / -0.78% 51.00 51.50 49.50 50.60 50.14 50.60 51,400
DHA News
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
01/04 DHA: Change in 13rd Business Registration Certificate
Related Companies
Volume Price Change
ACC  11,400 14.65 -0.68%
ACE  27,900 37.20 0.81%
ADP  800 28.90 -0.34%
BCC  1,317,400 9.10 9.64%
BDT  331,000 10.80 2.86%
BHC  2,400 1.50 7.14%
BIG  112,700 8.80 1.15%
BT6  0 3.40 0.00%
BTD  100 20.00 0.00%
Market Update
Last updated at 3:05:01 PM
VN-INDEX 1,279.91 -21.60/-1.66%
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.