Tuesday, December 31, 2024 4:29:50 AM - Markets closed
VN-INDEX 1,272.02 -3.12/-0.24%
HNX-INDEX 228.14 -0.99/-0.43%
UPCOM-INDEX 95.00 +0.52/+0.55%
Hoa An Joint Stock Company (DHA : HOSE)
Industrials : Building Materials & Fixtures
43.80 -0.60/-1.35%
3:05:01 PM
Closing price on 8/3/2022
37.65 +0.40/+1.07%
Open 37.00
High 37.70
Low 36.70
Volume 174,000
Split-adjusted Price 29.82

Create Alert at: 41 45 47 ...
DHA Historical Quote
Date Change Open High Low Close Average Adjusted Close Volume  
8/3/2022 +0.40 / +1.07% 37.00 37.70 36.70 37.65 37.09 29.82 174,000
8/2/2022 -0.25 / -0.67% 37.70 37.70 37.20 37.25 37.37 29.51 76,200
8/1/2022 +0.70 / +1.90% 36.85 37.50 36.50 37.50 36.94 29.70 87,600
7/29/2022 +0.30 / +0.82% 36.50 36.95 36.00 36.80 36.32 29.15 111,600
7/28/2022 +0.30 / +0.83% 36.50 36.85 36.15 36.50 36.42 28.91 126,500
7/27/2022 +0.50 / +1.40% 35.50 36.25 35.30 36.20 35.61 28.67 44,000
7/26/2022 -0.80 / -2.19% 36.40 36.40 35.50 35.70 35.97 28.28 106,500
7/25/2022 -0.70 / -1.88% 37.10 37.10 35.80 36.50 36.48 28.91 73,000
7/22/2022 -0.10 / -0.27% 37.30 37.50 37.20 37.20 37.32 29.47 50,300
7/21/2022 -0.55 / -1.45% 37.30 37.60 36.80 37.30 37.31 29.55 79,000
7/20/2022 -0.25 / -0.66% 37.30 38.00 36.50 37.85 37.13 29.98 275,100
7/19/2022 -0.50 / -1.30% 38.90 38.90 38.00 38.10 38.20 30.18 34,100
7/18/2022 +0.55 / +1.45% 38.05 39.40 38.00 38.60 38.60 30.58 43,200
7/15/2022 +0.05 / +0.13% 38.15 38.80 38.00 38.05 38.41 30.14 32,900
7/14/2022 -0.15 / -0.39% 38.10 38.50 37.90 38.00 38.10 30.10 18,100
7/13/2022 +0.10 / +0.26% 38.50 38.90 38.10 38.15 38.49 30.22 63,700
7/12/2022 +0.95 / +2.56% 37.10 38.50 36.80 38.05 37.72 30.14 53,900
7/11/2022 +0.25 / +0.68% 36.90 37.35 36.80 37.10 37.04 29.39 43,700
7/8/2022 +0.50 / +1.38% 36.40 37.45 36.25 36.85 36.52 29.19 62,300
7/7/2022 -0.15 / -0.41% 36.50 36.50 35.95 36.35 36.28 28.79 38,700
7/6/2022 -0.25 / -0.68% 36.75 36.75 36.30 36.50 36.45 28.91 37,000
7/5/2022 +0.25 / +0.68% 36.50 36.75 36.35 36.75 36.47 29.11 38,200
7/4/2022 +0.05 / +0.14% 36.45 37.00 36.45 36.50 36.57 28.91 18,700
7/1/2022 -0.55 / -1.49% 36.50 36.85 36.00 36.45 36.40 28.87 52,100
6/30/2022 -0.20 / -0.54% 37.25 38.00 36.80 37.00 37.24 29.31 95,500
6/29/2022 -0.30 / -0.80% 37.50 37.50 37.00 37.20 37.26 29.47 73,600
6/28/2022 +0.50 / +1.35% 37.40 38.40 37.20 37.50 37.74 29.70 71,600
6/27/2022 +1.20 / +3.35% 36.40 37.00 35.85 37.00 36.60 29.31 43,500
6/24/2022 -1.10 / -2.98% 37.55 37.55 35.30 35.80 36.43 28.36 45,600
6/23/2022 +1.65 / +4.68% 35.30 36.90 35.25 36.90 36.22 29.23 41,200
DHA News
23/12 DHA: Report Insider Transaction
13/11 DHA: Notification Insider Transaction
04/11 DHA: Report affiliated person trade
26/09 DHA: Notification Affiliated person trade
23/09 DHA: Report affiliated person trade
Related Companies
Volume Price Change
ACC  85,900 14.50 0.35%
ACE  100 36.30 0.28%
ADP  3,600 29.00 0.00%
BCC  158,300 7.30 0.00%
BDT  15,900 6.90 -1.43%
BHC  0 1.70 0.00%
BIG  246,600 6.40 -8.57%
BT6  0 3.40 0.00%
BTD  0 20.90 0.00%
Market Update
Last updated at 3:05:01 PM
VN-INDEX 1,272.02 -3.12/-0.24%
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.