DRH Holdings JSC (HOSE:DRH)
Vietnam · Delayed Price · Currency is VND 1,630.00
0.00 (0.00%)
At close: Sep 23, 2026
DRH Holdings JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 1,640.00 | 1,640.00 | 1,620.00 | 1,630.00 | 1,630.00 | - | 44,300 |
| Sep 22, 2026 | 1,650.00 | 1,660.00 | 1,620.00 | 1,630.00 | 1,630.00 | -1.21% | 80,200 |
| Sep 21, 2026 | 1,700.00 | 1,700.00 | 1,650.00 | 1,650.00 | 1,650.00 | -0.60% | 30,600 |
| Sep 18, 2026 | 1,680.00 | 1,700.00 | 1,660.00 | 1,660.00 | 1,660.00 | -0.60% | 109,900 |
| Sep 17, 2026 | 1,690.00 | 1,690.00 | 1,640.00 | 1,670.00 | 1,670.00 | -1.76% | 153,400 |
| Sep 16, 2026 | 1,750.00 | 1,750.00 | 1,640.00 | 1,700.00 | 1,700.00 | 1.19% | 193,400 |
| Sep 15, 2026 | 1,600.00 | 1,710.00 | 1,600.00 | 1,680.00 | 1,680.00 | 5.00% | 126,700 |
| Sep 14, 2026 | 1,680.00 | 1,680.00 | 1,590.00 | 1,600.00 | 1,600.00 | -4.19% | 158,100 |
| Sep 11, 2026 | 1,690.00 | 1,690.00 | 1,650.00 | 1,670.00 | 1,670.00 | -0.60% | 130,300 |
| Sep 10, 2026 | 1,740.00 | 1,740.00 | 1,680.00 | 1,680.00 | 1,680.00 | -1.18% | 72,900 |
| Sep 9, 2026 | 1,720.00 | 1,720.00 | 1,670.00 | 1,700.00 | 1,700.00 | 3.03% | 54,300 |
| Sep 8, 2026 | 1,710.00 | 1,780.00 | 1,650.00 | 1,650.00 | 1,650.00 | -2.94% | 296,500 |
| Sep 7, 2026 | 1,730.00 | 1,730.00 | 1,700.00 | 1,700.00 | 1,700.00 | -0.58% | 102,800 |
| Sep 4, 2026 | 1,790.00 | 1,790.00 | 1,710.00 | 1,710.00 | 1,710.00 | -2.29% | 81,300 |
| Sep 3, 2026 | 1,720.00 | 1,770.00 | 1,700.00 | 1,750.00 | 1,750.00 | 2.94% | 77,600 |
| Aug 28, 2026 | 1,770.00 | 1,790.00 | 1,700.00 | 1,700.00 | 1,700.00 | -3.95% | 79,700 |
| Aug 27, 2026 | 1,850.00 | 1,850.00 | 1,740.00 | 1,770.00 | 1,770.00 | -4.84% | 163,800 |
| Aug 26, 2026 | 1,880.00 | 1,900.00 | 1,850.00 | 1,860.00 | 1,860.00 | -0.53% | 105,300 |
| Aug 25, 2026 | 1,760.00 | 1,870.00 | 1,760.00 | 1,870.00 | 1,870.00 | 6.86% | 280,900 |
| Aug 24, 2026 | 1,790.00 | 1,790.00 | 1,690.00 | 1,750.00 | 1,750.00 | -0.57% | 208,900 |
| Aug 21, 2026 | 1,740.00 | 1,760.00 | 1,680.00 | 1,760.00 | 1,760.00 | 2.92% | 189,200 |
| Aug 20, 2026 | 1,680.00 | 1,710.00 | 1,650.00 | 1,710.00 | 1,710.00 | 1.79% | 101,600 |
| Aug 19, 2026 | 1,680.00 | 1,690.00 | 1,570.00 | 1,680.00 | 1,680.00 | - | 501,000 |
| Aug 18, 2026 | 1,830.00 | 1,830.00 | 1,680.00 | 1,680.00 | 1,680.00 | -6.67% | 425,200 |
| Aug 17, 2026 | 1,720.00 | 1,810.00 | 1,720.00 | 1,800.00 | 1,800.00 | -2.17% | 137,200 |
| Aug 14, 2026 | 2,050.00 | 2,050.00 | 1,840.00 | 1,840.00 | 1,840.00 | -6.60% | 679,800 |
| Aug 13, 2026 | 1,950.00 | 1,970.00 | 1,950.00 | 1,970.00 | 1,970.00 | 6.49% | 1,095,800 |
| Aug 12, 2026 | 1,730.00 | 1,850.00 | 1,730.00 | 1,850.00 | 1,850.00 | 6.94% | 244,000 |
| Aug 11, 2026 | 1,700.00 | 1,730.00 | 1,650.00 | 1,730.00 | 1,730.00 | 6.79% | 305,400 |
| Aug 10, 2026 | 1,530.00 | 1,620.00 | 1,530.00 | 1,620.00 | 1,620.00 | 6.58% | 255,600 |
| Aug 7, 2026 | 1,540.00 | 1,540.00 | 1,520.00 | 1,520.00 | 1,520.00 | -1.30% | 116,100 |
| Aug 6, 2026 | 1,600.00 | 1,600.00 | 1,520.00 | 1,540.00 | 1,540.00 | -1.28% | 77,100 |
| Aug 5, 2026 | 1,620.00 | 1,630.00 | 1,560.00 | 1,560.00 | 1,560.00 | -3.11% | 167,800 |
| Aug 4, 2026 | 1,610.00 | 1,640.00 | 1,610.00 | 1,610.00 | 1,610.00 | - | 84,800 |
| Aug 3, 2026 | 1,570.00 | 1,610.00 | 1,570.00 | 1,610.00 | 1,610.00 | 2.55% | 98,400 |
| Jul 31, 2026 | 1,580.00 | 1,600.00 | 1,550.00 | 1,570.00 | 1,570.00 | 0.64% | 76,200 |
| Jul 30, 2026 | 1,500.00 | 1,560.00 | 1,450.00 | 1,560.00 | 1,560.00 | 4.00% | 137,200 |
| Jul 29, 2026 | 1,480.00 | 1,530.00 | 1,480.00 | 1,500.00 | 1,500.00 | 1.35% | 58,600 |
| Jul 28, 2026 | 1,430.00 | 1,500.00 | 1,430.00 | 1,480.00 | 1,480.00 | 3.50% | 109,500 |
| Jul 27, 2026 | 1,510.00 | 1,540.00 | 1,430.00 | 1,430.00 | 1,430.00 | -5.92% | 110,300 |
| Jul 24, 2026 | 1,500.00 | 1,520.00 | 1,480.00 | 1,520.00 | 1,520.00 | -0.65% | 116,400 |
| Jul 23, 2026 | 1,510.00 | 1,580.00 | 1,450.00 | 1,530.00 | 1,530.00 | 2.00% | 281,100 |
| Jul 22, 2026 | 1,600.00 | 1,600.00 | 1,500.00 | 1,500.00 | 1,500.00 | -6.25% | 177,300 |
| Jul 21, 2026 | 1,620.00 | 1,620.00 | 1,570.00 | 1,600.00 | 1,600.00 | 1.91% | 354,900 |
| Jul 20, 2026 | 1,680.00 | 1,770.00 | 1,570.00 | 1,570.00 | 1,570.00 | -6.55% | 201,400 |
| Jul 17, 2026 | 1,720.00 | 1,720.00 | 1,670.00 | 1,680.00 | 1,680.00 | -2.33% | 160,800 |
| Jul 16, 2026 | 1,780.00 | 1,780.00 | 1,700.00 | 1,720.00 | 1,720.00 | -1.15% | 184,900 |
| Jul 15, 2026 | 1,730.00 | 1,800.00 | 1,730.00 | 1,740.00 | 1,740.00 | -2.25% | 189,200 |
| Jul 14, 2026 | 1,750.00 | 1,800.00 | 1,750.00 | 1,780.00 | 1,780.00 | 1.71% | 124,100 |
| Jul 13, 2026 | 1,790.00 | 1,800.00 | 1,750.00 | 1,750.00 | 1,750.00 | -4.89% | 128,800 |