Friday, November 1, 2024 6:48:51 AM - Markets closed
VN-INDEX 1,264.48 +5.85/+0.46%
HNX-INDEX 226.36 +0.48/+0.21%
UPCOM-INDEX 92.38 -0.08/-0.09%
Hoa An Joint Stock Company (DHA : HOSE)
Industrials : Building Materials & Fixtures
40.80 -0.20/-0.49%
3:05:02 PM
Closing price on 3/1/2024
50.30 +0.80/+1.62%
Open 49.70
High 50.60
Low 49.20
Volume 113,000
Split-adjusted Price 48.11

Create Alert at: 38 42 44 ...
DHA Historical Quote
Date Change Open High Low Close Average Adjusted Close Volume  
3/1/2024 +0.80 / +1.62% 49.70 50.60 49.20 50.30 50.14 48.11 113,000
2/29/2024 -0.60 / -1.20% 50.10 50.10 48.50 49.50 49.29 47.35 229,300
2/28/2024 -0.20 / -0.40% 50.40 50.90 49.70 50.10 50.00 47.92 239,800
2/27/2024 +0.20 / +0.40% 50.00 51.00 49.90 50.30 50.26 48.11 75,000
2/26/2024 -0.40 / -0.79% 50.40 50.60 49.95 50.10 50.08 47.92 80,100
2/23/2024 -0.30 / -0.59% 50.70 51.00 50.40 50.50 50.70 48.30 71,100
2/22/2024 -0.40 / -0.78% 51.20 51.20 50.80 50.80 50.95 48.59 76,000
2/21/2024 +0.30 / +0.59% 51.20 51.20 50.60 51.20 50.86 48.97 101,000
2/20/2024 -0.40 / -0.78% 51.40 51.40 50.70 50.90 50.95 48.69 88,100
2/19/2024 +0.10 / +0.20% 51.00 51.30 50.90 51.30 51.10 49.07 104,700
2/16/2024 -0.50 / -0.97% 51.80 51.90 51.20 51.20 51.46 48.97 86,900
2/15/2024 -0.60 / -1.15% 52.30 52.30 51.60 51.70 51.95 49.45 124,400
2/7/2024 -0.20 / -0.38% 52.50 52.90 52.20 52.30 52.54 50.03 89,500
2/6/2024 +1.50 / +2.94% 51.20 52.50 50.80 52.50 51.63 50.22 104,300
2/5/2024 +0.30 / +0.59% 50.90 51.20 50.80 51.00 50.95 48.78 44,900
2/2/2024 -0.10 / -0.20% 50.80 51.80 50.70 50.70 51.20 48.50 58,800
2/1/2024 +0.10 / +0.20% 50.30 50.80 50.30 50.80 50.68 48.59 80,500
1/31/2024 -0.50 / -0.98% 51.20 51.30 50.70 50.70 50.98 48.50 64,500
1/30/2024 +1.30 / +2.61% 49.80 51.20 49.80 51.20 50.65 48.97 124,800
1/29/2024 +0.55 / +1.11% 49.50 50.50 49.50 49.90 50.03 47.73 62,200
1/26/2024 -0.40 / -0.80% 49.80 50.10 49.00 49.35 49.39 47.20 195,700
1/25/2024 -1.15 / -2.26% 50.80 50.80 49.75 49.75 50.14 47.59 119,300
1/24/2024 -0.10 / -0.20% 50.50 51.00 50.50 50.90 50.78 48.69 66,100
1/23/2024 +0.20 / +0.39% 51.00 51.20 50.80 51.00 50.94 48.78 58,900
1/22/2024 -0.40 / -0.78% 51.20 51.20 50.50 50.80 50.78 48.59 121,400
1/19/2024 +0.10 / +0.20% 51.50 52.30 51.20 51.20 51.65 48.97 109,900
1/18/2024 +0.80 / +1.59% 50.20 51.10 50.00 51.10 50.62 48.88 107,100
1/17/2024 -0.20 / -0.40% 50.60 50.70 50.30 50.30 50.50 48.11 37,700
1/16/2024 +0.80 / +1.61% 49.75 50.50 49.60 50.50 50.03 48.30 26,100
1/15/2024 0.00 / 0.00% 49.70 50.00 49.50 49.70 49.78 47.54 31,100
DHA News
26/09 DHA: Notification Affiliated person trade
23/09 DHA: Report affiliated person trade
22/08 DHA: 2024 AGM resolution
16/08 DHA: Notification affiliated person trade
27/06 DHA: Record date for remaining cash dividend payment in 2023
Related Companies
Volume Price Change
ACC  115,900 13.35 0.00%
ACE  7,500 35.60 -1.39%
ADP  2,600 29.35 0.69%
BCC  15,200 7.90 0.00%
BDT  21,400 7.30 0.00%
BHC  0 2.20 0.00%
BIG  2,700 7.80 1.30%
BT6  0 3.40 0.00%
BTD  0 19.40 0.00%
Market Update
Last updated at 3:05:02 PM
VN-INDEX 1,264.48 +5.85/+0.46%
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.