Skip to main content
DRH Holdings JSC (HOSE:DRH)
Vietnam flag Vietnam · Delayed Price · Currency is VND
2,500.00
-180.00 (-6.72%)
At close: Mar 9, 2026

DRH Holdings JSC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20262,500.002,580.002,500.002,500.002,500.00-6.72%775,934
Mar 6, 20262,860.002,890.002,670.002,680.002,680.00-5.96%1,096,515
Mar 5, 20263,030.003,030.002,810.002,850.002,850.00-2.40%661,167
Mar 4, 20262,880.003,030.002,750.002,920.002,920.001.04%1,385,875
Mar 3, 20262,980.003,060.002,870.002,890.002,890.00-6.17%1,445,857
Mar 2, 20263,080.003,260.003,080.003,080.003,080.00-6.95%2,660,349
Feb 27, 20263,360.003,470.003,270.003,310.003,310.000.61%1,838,590
Feb 26, 20263,270.003,290.003,180.003,290.003,290.006.82%3,748,064
Feb 25, 20263,080.003,080.003,000.003,080.003,080.006.94%2,088,300
Feb 24, 20262,710.002,880.002,710.002,880.002,880.006.67%1,149,485
Feb 23, 20262,820.002,820.002,680.002,700.002,700.001.12%726,090
Feb 13, 20262,660.002,770.002,660.002,670.002,670.00-1.48%432,302
Feb 12, 20262,660.002,800.002,660.002,710.002,710.001.88%417,842
Feb 11, 20262,800.002,800.002,560.002,660.002,660.00-3.27%988,600
Feb 10, 20262,900.002,990.002,750.002,750.002,750.00-6.78%1,212,984
Feb 9, 20262,950.003,090.002,900.002,950.002,950.000.34%1,049,594
Feb 6, 20262,810.003,040.002,800.002,940.002,940.003.16%2,584,993
Feb 5, 20262,700.002,850.002,580.002,850.002,850.006.74%2,027,544
Feb 4, 20262,840.002,890.002,650.002,670.002,670.00-5.99%1,339,302
Feb 3, 20262,940.003,000.002,840.002,840.002,840.00-2,083,886
Feb 2, 20262,840.002,840.002,680.002,840.002,840.006.77%4,887,107
Jan 30, 20262,660.002,660.002,660.002,660.002,660.006.83%916,154
Jan 29, 20262,490.002,490.002,490.002,490.002,490.006.87%404,116
Jan 28, 20262,330.002,330.002,330.002,330.002,330.006.88%573,567
Jan 27, 20262,290.002,290.002,180.002,180.002,180.001.40%500,699
Jan 26, 20262,150.002,200.002,120.002,150.002,150.000.94%478,225
Jan 23, 20262,280.002,300.002,130.002,130.002,130.00-6.58%477,257
Jan 22, 20262,210.002,330.002,210.002,280.002,280.000.88%414,596
Jan 21, 20262,400.002,400.002,200.002,260.002,260.00-0.44%704,786
Jan 20, 20262,120.002,270.002,120.002,270.002,270.006.57%1,504,166
Jan 19, 20262,130.002,160.002,100.002,130.002,130.000.47%537,261
Jan 16, 20262,140.002,160.002,120.002,120.002,120.00-0.93%294,988
Jan 15, 20262,110.002,150.002,110.002,140.002,140.001.42%212,447
Jan 14, 20262,130.002,180.002,110.002,110.002,110.00-2.31%645,455
Jan 13, 20262,160.002,180.002,120.002,160.002,160.000.93%244,713
Jan 12, 20262,090.002,200.002,090.002,140.002,140.000.94%282,712
Jan 9, 20262,200.002,210.002,120.002,120.002,120.00-2.75%406,160
Jan 8, 20262,260.002,260.002,180.002,180.002,180.00-3.54%331,688
Jan 7, 20262,150.002,260.002,130.002,260.002,260.004.63%371,068
Jan 6, 20262,230.002,230.002,130.002,160.002,160.00-2.26%611,212
Jan 5, 20262,220.002,260.002,190.002,210.002,210.00-0.45%324,208
Dec 31, 20252,290.002,290.002,220.002,220.002,220.00-2.63%296,039
Dec 30, 20252,290.002,290.002,210.002,280.002,280.00-0.44%613,077
Dec 29, 20252,330.002,340.002,250.002,290.002,290.00-0.43%487,121
Dec 26, 20252,350.002,350.002,250.002,300.002,300.00-2.13%451,358
Dec 25, 20252,410.002,430.002,350.002,350.002,350.00-1.67%358,915
Dec 24, 20252,410.002,410.002,360.002,390.002,390.00-0.42%277,201
Dec 23, 20252,410.002,440.002,380.002,400.002,400.00-404,959
Dec 22, 20252,400.002,440.002,390.002,400.002,400.00-297,586
Dec 19, 20252,420.002,450.002,390.002,400.002,400.00-0.83%252,858
Dec 18, 20252,450.002,460.002,400.002,420.002,420.00-345,711
Dec 17, 20252,430.002,450.002,390.002,420.002,420.00-0.41%256,521
Dec 16, 20252,410.002,500.002,320.002,430.002,430.000.83%748,451
Dec 15, 20252,410.002,490.002,380.002,410.002,410.000.42%670,219
Dec 12, 20252,500.002,600.002,400.002,400.002,400.00-6.25%916,657
Dec 11, 20252,400.002,560.002,400.002,560.002,560.006.67%1,126,657
Dec 10, 20252,510.002,510.002,360.002,400.002,400.00-4.38%783,476
Dec 9, 20252,560.002,570.002,410.002,510.002,510.001.21%1,051,985
Dec 8, 20252,320.002,480.002,320.002,480.002,480.006.90%1,105,742
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