Skip to main content
DRH Holdings JSC (HOSE:DRH)
Vietnam flag Vietnam · Delayed Price · Currency is VND
2,380.00
-30.00 (-1.24%)
At close: Apr 28, 2026

DRH Holdings JSC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20262,410.002,410.002,320.002,380.002,380.00-1.24%365,812
Apr 24, 20262,450.002,450.002,310.002,410.002,410.00-1.63%553,336
Apr 23, 20262,550.002,570.002,400.002,450.002,450.00-0.41%846,167
Apr 22, 20262,300.002,460.002,290.002,460.002,460.006.96%366,933
Apr 21, 20262,360.002,360.002,280.002,300.002,300.00-2.54%852,405
Apr 20, 20262,350.002,400.002,340.002,360.002,360.00-1.26%534,195
Apr 17, 20262,420.002,430.002,390.002,390.002,390.00-0.42%338,387
Apr 16, 20262,440.002,470.002,400.002,400.002,400.00-2.83%856,366
Apr 15, 20262,550.002,550.002,440.002,470.002,470.00-1.59%682,680
Apr 14, 20262,540.002,590.002,480.002,510.002,510.00-0.40%789,425
Apr 13, 20262,530.002,580.002,500.002,520.002,520.00-1.56%350,345
Apr 10, 20262,610.002,650.002,550.002,560.002,560.00-1.92%489,173
Apr 9, 20262,610.002,650.002,580.002,610.002,610.00-437,879
Apr 8, 20262,550.002,630.002,540.002,610.002,610.003.98%453,573
Apr 7, 20262,500.002,520.002,350.002,510.002,510.000.40%401,510
Apr 6, 20262,500.002,530.002,480.002,500.002,500.00-249,595
Apr 3, 20262,500.002,600.002,480.002,500.002,500.00-1.19%321,717
Apr 2, 20262,560.002,610.002,490.002,530.002,530.00-1.17%404,808
Apr 1, 20262,650.002,720.002,550.002,560.002,560.00-3.03%502,743
Mar 31, 20262,630.002,730.002,620.002,640.002,640.000.76%328,688
Mar 30, 20262,590.002,640.002,530.002,620.002,620.00-0.76%317,122
Mar 27, 20262,530.002,650.002,480.002,640.002,640.004.35%428,156
Mar 26, 20262,520.002,570.002,470.002,530.002,530.000.40%395,403
Mar 25, 20262,530.002,600.002,520.002,520.002,520.00-0.40%609,822
Mar 24, 20262,450.002,550.002,450.002,530.002,530.005.86%419,371
Mar 23, 20262,480.002,570.002,380.002,390.002,390.00-3.24%1,007,089
Mar 20, 20262,570.002,570.002,460.002,470.002,470.00-2.37%606,072
Mar 19, 20262,530.002,600.002,510.002,530.002,530.00-278,077
Mar 18, 20262,680.002,680.002,510.002,530.002,530.00-5.24%1,292,384
Mar 17, 20262,750.002,750.002,610.002,670.002,670.00-0.37%425,644
Mar 16, 20262,700.002,720.002,660.002,680.002,680.00-399,468
Mar 13, 20262,650.002,780.002,650.002,680.002,680.00-1.11%421,187
Mar 12, 20262,680.002,780.002,600.002,710.002,710.003.04%576,837
Mar 11, 20262,450.002,630.002,400.002,630.002,630.006.91%671,578
Mar 10, 20262,440.002,580.002,390.002,460.002,460.00-1.60%1,354,756
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