Skip to main content
DRH Holdings JSC (HOSE:DRH)
Vietnam flag Vietnam · Delayed Price · Currency is VND
2,320.00
-20.00 (-0.85%)
At close: Dec 5, 2025

DRH Holdings JSC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20252,350.002,360.002,300.002,320.002,320.00-0.85%325,810
Dec 4, 20252,370.002,370.002,300.002,340.002,340.00-0.43%281,742
Dec 3, 20252,350.002,380.002,290.002,350.002,350.000.86%376,052
Dec 2, 20252,300.002,330.002,270.002,330.002,330.000.87%405,617
Dec 1, 20252,370.002,370.002,300.002,310.002,310.00-1.28%192,094
Nov 28, 20252,340.002,360.002,290.002,340.002,340.000.43%228,965
Nov 27, 20252,340.002,350.002,320.002,330.002,330.00-0.43%139,279
Nov 26, 20252,300.002,380.002,300.002,340.002,340.001.74%300,031
Nov 25, 20252,390.002,390.002,250.002,300.002,300.00-0.43%195,770
Nov 24, 20252,340.002,390.002,310.002,310.002,310.00-397,467
Nov 21, 20252,350.002,450.002,310.002,310.002,310.00-1.70%484,316
Nov 20, 20252,360.002,400.002,350.002,350.002,350.00-205,499
Nov 19, 20252,410.002,410.002,350.002,350.002,350.00-1.26%515,482
Nov 18, 20252,380.002,440.002,370.002,380.002,380.00-0.42%483,767
Nov 17, 20252,410.002,480.002,380.002,390.002,390.00-0.83%458,301
Nov 14, 20252,420.002,460.002,400.002,410.002,410.00-2.43%197,793
Nov 13, 20252,400.002,490.002,300.002,470.002,470.002.92%386,260
Nov 12, 20252,380.002,470.002,340.002,400.002,400.002.13%471,636
Nov 11, 20252,310.002,350.002,270.002,350.002,350.003.98%352,060
Nov 10, 20252,250.002,290.002,230.002,260.002,260.001.35%338,164
Nov 7, 20252,360.002,360.002,200.002,230.002,230.00-3.46%332,860
Nov 6, 20252,300.002,360.002,270.002,310.002,310.000.43%154,280
Nov 5, 20252,360.002,390.002,260.002,300.002,300.00-2.95%221,722
Nov 4, 20252,210.002,380.002,160.002,370.002,370.002.60%653,973
Nov 3, 20252,570.002,570.002,310.002,310.002,310.00-6.85%639,081
Oct 31, 20252,600.002,600.002,390.002,480.002,480.00-955,112
Oct 30, 20252,370.002,480.002,360.002,480.002,480.006.90%1,465,982
Oct 29, 20252,170.002,320.002,170.002,320.002,320.006.91%1,003,894
Oct 28, 20252,100.002,220.002,100.002,170.002,170.003.33%511,518
Oct 27, 20252,060.002,110.002,050.002,100.002,100.002.44%346,566
Oct 24, 20252,050.002,090.002,020.002,050.002,050.00-1.44%188,471
Oct 23, 20252,190.002,190.002,080.002,080.002,080.00-0.48%441,828
Oct 22, 20252,160.002,160.002,000.002,090.002,090.000.48%554,867
Oct 21, 20252,180.002,190.002,050.002,080.002,080.00-1.89%758,257
Oct 20, 20252,200.002,300.002,100.002,120.002,120.00-4.50%436,372
Oct 17, 20252,200.002,280.002,180.002,220.002,220.000.91%516,287
Oct 16, 20252,170.002,240.002,150.002,200.002,200.001.38%448,445
Oct 15, 20252,240.002,300.002,170.002,170.002,170.00-3.13%358,466
Oct 14, 20252,290.002,330.002,220.002,240.002,240.00-1.75%867,309
Oct 13, 20252,100.002,320.002,100.002,280.002,280.005.07%992,121
Oct 10, 20252,180.002,210.002,140.002,170.002,170.00-0.46%653,595
Oct 9, 20252,280.002,280.002,130.002,180.002,180.00-4.39%1,672,169
Oct 8, 20252,400.002,450.002,260.002,280.002,280.00-3.39%737,149
Oct 7, 20252,420.002,460.002,360.002,360.002,360.00-2.07%333,602
Oct 6, 20252,480.002,490.002,390.002,410.002,410.00-518,618
Oct 3, 20252,420.002,420.002,340.002,410.002,410.00-0.41%811,357
Oct 2, 20252,670.002,670.002,420.002,420.002,420.00-6.92%1,332,265
Oct 1, 20252,610.002,690.002,560.002,600.002,600.00-605,869
Sep 30, 20252,790.002,800.002,600.002,600.002,600.00-6.81%1,102,830
Sep 29, 20252,830.002,870.002,780.002,790.002,790.00-1.06%535,594
Sep 26, 20252,890.002,920.002,820.002,820.002,820.00-2.42%380,989
Sep 25, 20252,860.002,990.002,850.002,890.002,890.000.35%824,227
Sep 24, 20252,900.002,960.002,840.002,880.002,880.00-0.35%469,020
Sep 23, 20252,990.002,990.002,890.002,890.002,890.00-1.03%312,116
Sep 22, 20252,960.002,970.002,890.002,920.002,920.00-1.35%566,525
Sep 19, 20253,050.003,050.002,950.002,960.002,960.00-1.33%620,220
Sep 18, 20253,050.003,050.002,970.003,000.003,000.000.33%561,170
Sep 17, 20252,950.003,050.002,900.002,990.002,990.002.05%871,712
Sep 16, 20253,080.003,080.002,930.002,930.002,930.00-3.30%1,600,120
Sep 15, 20253,140.003,140.003,010.003,030.003,030.002.71%1,733,981
Sep 12, 20252,590.002,950.002,590.002,950.002,950.006.88%2,324,619
Sep 11, 20252,760.002,850.002,760.002,760.002,760.00-6.76%3,241,457
Sep 10, 20253,180.003,200.002,960.002,960.002,960.00-6.92%2,824,370
Sep 9, 20253,220.003,220.003,120.003,180.003,180.00-524,352
Sep 8, 20253,340.003,340.003,180.003,180.003,180.00-4.79%1,131,382
Sep 5, 20253,360.003,450.003,340.003,340.003,340.000.60%1,338,117
Sep 4, 20253,470.003,470.003,320.003,320.003,320.00-1.78%554,349
Sep 3, 20253,230.003,440.003,220.003,380.003,380.004.64%1,054,542
Aug 29, 20253,210.003,320.003,200.003,230.003,230.000.94%614,296
Aug 28, 20253,260.003,260.003,180.003,200.003,200.00-0.31%335,578
Aug 27, 20253,180.003,290.003,180.003,210.003,210.00-2.43%509,599
Aug 26, 20253,150.003,290.003,100.003,290.003,290.005.79%554,175
Aug 25, 20253,150.003,300.003,070.003,110.003,110.00-1.27%812,294
Aug 22, 20253,360.003,360.003,130.003,150.003,150.00-6.25%1,566,997
Aug 21, 20253,450.003,490.003,260.003,360.003,360.00-1.75%1,257,812
Aug 20, 20253,630.003,640.003,380.003,420.003,420.00-4.47%1,693,846
Aug 19, 20253,360.003,580.003,310.003,580.003,580.006.87%2,644,613
Aug 18, 20253,380.003,430.003,320.003,350.003,350.00-0.89%1,161,441
Aug 15, 20253,500.003,500.003,370.003,380.003,380.00-3.15%1,737,506
Aug 14, 20253,560.003,590.003,480.003,490.003,490.00-0.29%1,441,236
Aug 13, 20253,530.003,540.003,400.003,500.003,500.000.29%1,529,717
Aug 12, 20253,510.003,530.003,400.003,490.003,490.00-912,357
Aug 11, 20253,550.003,650.003,470.003,490.003,490.000.58%1,584,740
Aug 8, 20253,440.003,490.003,410.003,470.003,470.000.29%1,400,682
Aug 7, 20253,410.003,500.003,400.003,460.003,460.001.76%1,277,963
Aug 6, 20253,400.003,450.003,340.003,400.003,400.000.89%1,297,230
Aug 5, 20253,510.003,530.003,350.003,370.003,370.00-1.75%1,712,145
Aug 4, 20253,370.003,440.003,340.003,430.003,430.001.18%1,031,045
Aug 1, 20253,460.003,500.003,380.003,390.003,390.00-1.17%1,214,878
Jul 31, 20253,230.003,430.003,230.003,430.003,430.006.85%1,504,455
Jul 30, 20253,120.003,300.003,120.003,210.003,210.00-1.53%1,437,717
Jul 29, 20253,570.003,580.003,260.003,260.003,260.00-6.86%3,471,155
Jul 28, 20253,570.003,620.003,400.003,500.003,500.00-1.69%4,166,831
Jul 25, 20253,540.003,620.003,500.003,560.003,560.000.85%1,799,076
Jul 24, 20253,530.003,650.003,470.003,530.003,530.00-1,553,690
Jul 23, 20253,500.003,650.003,430.003,530.003,530.00-4.08%5,412,928
Jul 22, 20253,810.003,930.003,680.003,680.003,680.00-6.84%3,511,978
Jul 21, 20253,960.003,960.003,800.003,950.003,950.006.47%6,178,989
Jul 18, 20253,560.003,710.003,500.003,710.003,710.006.92%4,559,137
Jul 17, 20253,500.003,570.003,430.003,470.003,470.00-0.57%2,563,199