HOSE · DHA · stock

Hoa An Joint Stock Company (DHA) stock price history

Every HOSE trading session of Hoa An Joint Stock Company from Apr 14, 2004 to Sep 28, 2026: 5,556 daily bars, adjusted for splits and dividends, with minute bars from Sep 21, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get DHA data, free keyYear by year table

DHA adjusted close, 2004 to 2026

DHAHoa An Joint Stock Company
₫54,100+13.2% over one year
20052010201520202025
₫65,130
All time high, 2025
₫65,790
52 week high, ₫41,270 low
5,556
Daily sessions since 2004

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2004 to 2026 series and minute bars.

DHA key facts

  • Hoa An Joint Stock Company (DHA) closed at ₫54,100 on Sep 28, 2026 on HOSE.
  • DHA's all time high close is ₫65,130, set on Dec 29, 2025; its all time low close is ₫2,200 on Feb 24, 2009.
  • DHA's 52 week range is ₫41,270 to ₫65,790.
  • DHA returned +13.2% over the year to Sep 28, 2026 and +79.6% over five years.
  • Over ten years DHA returned +245%, +13.2% a year compounded.
  • DHA's deepest drawdown was -85.9% from Oct 15, 2007 to Feb 24, 2009.
  • DataCedar holds 5,556 daily sessions of DHA history from Apr 14, 2004 and minute bars from Sep 21, 2026, adjusted for splits and dividends, served by the API under a key.

DHA price chart, 2004 to 2026

DHA adjusted close, Apr 14, 2004 to Sep 28, 2026₫2,220₫6,740₫20,462₫62,12020052010201520202025
Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

DHA returns

Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.

PeriodReturn
1 month+7.6%
3 months+14.0%
6 months+17.6%
Year to date-14.2%
1 year+13.2%
3 years+32.7%
5 years+79.6%
10 years+244.8%
Since Apr 14, 2004+864.3%
Compound annual growth, 22.5 years+10.6%

DHA records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close
₫65,130 on Dec 29, 2025
All time low close
₫2,200 on Feb 24, 2009
52 week high
₫65,790 on Dec 25, 2025
52 week low
₫41,270 on Apr 7, 2026
Deepest drawdown
-85.9% from Oct 15, 2007 to Feb 24, 2009, recovered Jul 6, 2016
Best single session
+7.0% on Jun 21, 2023
Worst single session
-26.3% on Nov 28, 2007
Volatility, 1 year annualised
29.7%
Sessions closing higher, 1 year
44%
Growth of 1 since 2004
9.6×
Best calendar year
2009, +134%
Worst calendar year
2008, -69%

DHA price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2004 starts on Apr 14, 2004; 2026 runs to Sep 28, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026₫62,030₫64,470₫41,270₫54,100-14.2%10.2M180
2025₫38,000₫65,790₫30,330₫63,060+65.6%22.8M249
2024₫41,370₫44,670₫34,430₫38,090-7.8%18M250
2023₫25,800₫49,720₫25,690₫41,330+60.2%15.3M249
2022₫36,240₫41,980₫15,420₫25,800-27.8%19.1M249
2021₫30,240₫36,940₫25,650₫35,730+25.6%16.9M250
2020₫17,660₫28,440₫14,690₫28,440+63.8%6.2M249
2019₫14,710₫19,720₫13,770₫17,360+17.3%2.8M250
2018₫15,140₫16,180₫11,890₫14,800-1.9%7.3M247
2017₫12,540₫17,010₫12,070₫15,090+21.1%20.3M250
2016₫8,260₫16,120₫7,740₫12,460+53.1%22.6M251
2015₫4,840₫8,490₫4,730₫8,140+66.8%17.8M248
2014₫3,000₫5,270₫2,760₫4,880+62.7%11.9M247
2013₫3,040₫3,260₫2,220₫3,000-0.3%6M249
2012₫2,490₫4,120₫2,370₫3,010+23.9%9.4M249
2011₫5,170₫5,340₫2,260₫2,430-52.7%6.2M240
2010₫6,730₫7,870₫4,360₫5,140-19.8%12.2M250
2009₫2,810₫8,450₫2,200₫6,410+133.9%17.1M246
2008₫8,590₫8,740₫2,480₫2,740-68.6%9M234
2007₫9,910₫15,730₫8,300₫8,740-11.8%13.4M240
2006₫6,220₫13,840₫6,210₫9,910+58.3%8.3M250
2005₫4,570₫7,040₫4,440₫6,260+37.0%2.1M248
2004₫5,610₫5,610₫3,710₫4,570n/a949.7K181

DHA monthly closes, last 12 months

MonthMonth end closeChange
September 2026₫54,100+7.6%
August 2026₫50,300+4.0%
July 2026₫48,350+1.1%
June 2026₫47,810+5.7%
May 2026₫45,220+6.7%
April 2026₫42,400-5.8%
March 2026₫44,990-13.2%
February 2026₫51,860-7.6%
January 2026₫56,100-11.0%
December 2025₫63,060+14.1%
November 2025₫55,250+2.6%
October 2025₫53,840+16.5%

About the DHA data

Daily bars. 5,556 sessions from Apr 14, 2004 to Sep 28, 2026, one row per HOSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 21, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are HOSE trading days; minute timestamps are UTC. Prices are in VND. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Apr 14, 2004, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/DHA/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on HOSE

  • DCL Cuu Long Pharmaceutical Joint Stock Company
  • DCM PetroVietnam Ca Mau Fertilizer Corporation
  • DGC Duc Giang Chemicals Group Joint Stock Company
  • DGW Digiworld Corp.
  • DHC Dong Hai Joint Stock Company of Bentre
  • DHG DHG Pharmaceutical Joint Stock Company
  • DHM DHM Investment and Trading Joint stock company
  • DIG Development Investment Construction Joint Stock Company

Common questions

DHA share price history

Start with any symbol.

Start free