Thursday, March 28, 2024 5:35:39 PM - Markets open
VN-INDEX 1,290.18 +7.09/+0.55%
HNX-INDEX 243.92 +1.07/+0.44%
UPCOM-INDEX 91.48 +0.30/+0.33%
Hoa An Joint Stock Company (DHA : HOSE)
Industrials : Building Materials & Fixtures
50.00 +0.55/+1.11%
3:04:59 PM
Closing price on 2/10/2020
32.40 +0.90/+2.86%
Open 32.00
High 32.50
Low 32.00
Volume 53,260
Split-adjusted Price 20.88

Create Alert at: 48 52 54 ...
DHA Historical Quote
Date Change Open High Low Close Average Adjusted Close Volume  
2/10/2020 +0.90 / +2.86% 32.00 32.50 32.00 32.40 32.23 20.88 53,260
2/7/2020 -0.50 / -1.56% 31.50 33.80 31.50 31.50 33.07 20.30 3,780
2/6/2020 0.00 / 0.00% 32.00 33.80 32.00 32.00 32.46 20.62 2,680
2/5/2020 0.00 / 0.00% 32.00 34.10 31.10 32.00 32.30 20.62 1,040
2/4/2020 0.00 / 0.00% 30.75 32.00 30.75 32.00 31.79 20.62 3,240
2/3/2020 0.00 / 0.00% 31.95 32.00 30.40 32.00 30.94 20.62 5,980
1/31/2020 +1.40 / +4.58% 32.25 32.25 31.95 32.00 32.14 20.62 280
1/30/2020 -1.75 / -5.41% 32.00 32.00 30.60 30.60 31.27 19.72 3,390
1/22/2020 +0.85 / +2.70% 33.70 33.70 32.35 32.35 32.89 20.85 1,490
1/21/2020 0.00 / 0.00% 31.00 31.50 31.00 31.50 31.43 20.30 700
1/20/2020 +0.50 / +1.61% 30.20 31.50 30.20 31.50 31.12 20.30 1,960
1/17/2020 +0.25 / +0.81% 30.50 31.00 30.50 31.00 30.65 19.98 4,470
1/16/2020 -0.65 / -2.07% 31.55 31.90 30.75 30.75 31.58 19.82 1,140
1/15/2020 -0.05 / -0.16% 31.45 31.45 30.50 31.40 31.09 20.24 1,930
1/14/2020 -0.20 / -0.63% 30.10 31.45 30.10 31.45 30.78 20.27 50
1/13/2020 +0.25 / +0.80% 31.90 31.90 30.30 31.65 30.54 20.40 2,030
1/10/2020 -0.40 / -1.26% 31.40 32.90 31.40 31.40 32.35 20.24 1,020
1/9/2020 -0.15 / -0.47% 31.80 31.80 31.80 31.80 31.80 20.49 350
1/8/2020 +0.95 / +3.06% 30.60 31.95 30.40 31.95 30.95 20.59 7,400
1/7/2020 0.00 / 0.00% 32.00 32.00 30.60 31.00 30.98 19.98 67,140
1/6/2020 +0.35 / +1.14% 31.00 31.00 30.50 31.00 30.68 19.98 14,960
1/3/2020 -1.30 / -4.07% 33.10 33.10 30.50 30.65 31.65 19.75 790
1/2/2020 +0.05 / +0.16% 32.45 32.45 30.55 31.95 32.00 20.59 250
12/31/2019 +0.90 / +2.90% 31.90 33.10 30.40 31.90 31.56 20.56 3,580
12/30/2019 -0.50 / -1.59% 31.50 32.00 30.35 31.00 30.88 19.98 4,210
12/27/2019 +0.75 / +2.44% 30.90 31.90 30.35 31.50 30.83 20.30 2,660
12/26/2019 -1.10 / -3.45% 30.30 31.80 30.30 30.75 31.00 19.82 3,000
12/25/2019 +1.05 / +3.41% 30.80 31.95 30.40 31.85 31.01 20.53 4,450
12/24/2019 +0.30 / +0.98% 30.90 30.90 30.50 30.80 30.65 19.85 620
12/23/2019 -0.40 / -1.29% 30.30 31.40 30.30 30.50 30.63 19.66 1,160
DHA News
27/03 DHA: Notification affiliated person trade
15/03 DHA: Change in personnel
08/03 DHA: Record date for Annual General Meeting 2024
05/03 DHA: Plan for 2024 AGM
05/03 DHA: Report insider transaction - Huynh Thi Kim Uyen
Related Companies
Volume Price Change
ACC  159,600 14.30 2.14%
ACE  7,100 35.90 2.57%
ADP  0 23.60 0.00%
BCC  246,100 9.50 0.00%
BDT  12,500 13.60 0.74%
BHC  0 1.90 0.00%
BIG  89,700 7.70 0.00%
BT6  0 3.40 0.00%
BTD  200 21.50 0.00%
Market Update
Last updated at 3:05:00 PM
VN-INDEX 1,290.18 +7.09/+0.55%
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.