DRH Holdings JSC (HOSE:DRH)
Vietnam · Delayed Price · Currency is VND 1,970.00
+120.00 (6.49%)
At close: Aug 13, 2026
DRH Holdings JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 10, 2026 | 1,950.00 | 1,950.00 | 1,840.00 | 1,840.00 | 1,840.00 | - | 104,800 |
| Jul 9, 2026 | 1,880.00 | 1,880.00 | 1,830.00 | 1,840.00 | 1,840.00 | 1.10% | 79,500 |
| Jul 8, 2026 | 1,770.00 | 1,820.00 | 1,730.00 | 1,820.00 | 1,820.00 | 2.82% | 389,900 |
| Jul 7, 2026 | 1,860.00 | 1,860.00 | 1,770.00 | 1,770.00 | 1,770.00 | -4.84% | 147,400 |
| Jul 6, 2026 | 1,920.00 | 1,920.00 | 1,820.00 | 1,860.00 | 1,860.00 | -3.13% | 164,000 |
| Jul 3, 2026 | 1,920.00 | 1,960.00 | 1,920.00 | 1,920.00 | 1,920.00 | -2.54% | 250,300 |
| Jul 2, 2026 | 1,950.00 | 2,010.00 | 1,950.00 | 1,970.00 | 1,970.00 | -1.99% | 201,700 |
| Jul 1, 2026 | 2,000.00 | 2,020.00 | 2,000.00 | 2,010.00 | 2,010.00 | 0.50% | 74,300 |
| Jun 30, 2026 | 2,010.00 | 2,050.00 | 2,000.00 | 2,000.00 | 2,000.00 | -0.50% | 92,800 |
| Jun 29, 2026 | 2,000.00 | 2,010.00 | 2,000.00 | 2,010.00 | 2,010.00 | 0.50% | 76,500 |
| Jun 26, 2026 | 2,000.00 | 2,020.00 | 1,990.00 | 2,000.00 | 2,000.00 | - | 84,600 |
| Jun 25, 2026 | 2,010.00 | 2,030.00 | 2,000.00 | 2,000.00 | 2,000.00 | -0.50% | 157,900 |
| Jun 24, 2026 | 2,020.00 | 2,050.00 | 2,010.00 | 2,010.00 | 2,010.00 | - | 159,300 |
| Jun 23, 2026 | 2,050.00 | 2,050.00 | 2,010.00 | 2,010.00 | 2,010.00 | -0.99% | 213,200 |
| Jun 22, 2026 | 2,050.00 | 2,070.00 | 2,030.00 | 2,030.00 | 2,030.00 | -0.98% | 65,900 |
| Jun 19, 2026 | 2,060.00 | 2,100.00 | 2,040.00 | 2,050.00 | 2,050.00 | 0.49% | 321,500 |
| Jun 18, 2026 | 2,040.00 | 2,050.00 | 2,030.00 | 2,040.00 | 2,040.00 | - | 135,500 |
| Jun 17, 2026 | 2,090.00 | 2,090.00 | 2,040.00 | 2,040.00 | 2,040.00 | -0.97% | 218,500 |
| Jun 16, 2026 | 2,060.00 | 2,080.00 | 2,050.00 | 2,060.00 | 2,060.00 | - | 171,400 |
| Jun 15, 2026 | 2,060.00 | 2,140.00 | 2,050.00 | 2,060.00 | 2,060.00 | 0.98% | 254,400 |
| Jun 12, 2026 | 2,130.00 | 2,130.00 | 2,040.00 | 2,040.00 | 2,040.00 | -1.92% | 155,900 |
| Jun 11, 2026 | 2,190.00 | 2,190.00 | 2,080.00 | 2,080.00 | 2,080.00 | -2.35% | 124,100 |
| Jun 10, 2026 | 2,090.00 | 2,140.00 | 2,050.00 | 2,130.00 | 2,130.00 | 4.41% | 371,300 |
| Jun 9, 2026 | 2,050.00 | 2,070.00 | 2,030.00 | 2,040.00 | 2,040.00 | 0.49% | 125,000 |
| Jun 8, 2026 | 2,040.00 | 2,050.00 | 2,020.00 | 2,030.00 | 2,030.00 | -0.49% | 455,800 |
| Jun 5, 2026 | 2,060.00 | 2,090.00 | 2,040.00 | 2,040.00 | 2,040.00 | -0.97% | 174,600 |