DRH Holdings JSC (HOSE:DRH)
Vietnam · Delayed Price · Currency is VND 1,520.00
-10.00 (-0.65%)
At close: Jul 24, 2026
DRH Holdings JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 4, 2026 | 2,090.00 | 2,090.00 | 2,050.00 | 2,060.00 | 2,060.00 | -0.96% | 50,500 |
| Jun 3, 2026 | 2,030.00 | 2,100.00 | 2,030.00 | 2,080.00 | 2,080.00 | 2.46% | 361,800 |
| Jun 2, 2026 | 2,020.00 | 2,050.00 | 2,020.00 | 2,030.00 | 2,030.00 | -0.49% | 379,000 |
| Jun 1, 2026 | 2,040.00 | 2,060.00 | 2,010.00 | 2,040.00 | 2,040.00 | 0.99% | 252,500 |
| May 29, 2026 | 2,090.00 | 2,090.00 | 2,010.00 | 2,020.00 | 2,020.00 | -0.49% | 315,600 |
| May 28, 2026 | 2,090.00 | 2,120.00 | 2,020.00 | 2,030.00 | 2,030.00 | -2.87% | 397,458 |
| May 27, 2026 | 2,120.00 | 2,140.00 | 2,080.00 | 2,090.00 | 2,090.00 | -1.42% | 380,229 |
| May 26, 2026 | 2,250.00 | 2,250.00 | 2,100.00 | 2,120.00 | 2,120.00 | -2.30% | 511,355 |
| May 25, 2026 | 2,260.00 | 2,260.00 | 2,170.00 | 2,170.00 | 2,170.00 | -3.98% | 232,696 |
| May 22, 2026 | 2,340.00 | 2,340.00 | 2,260.00 | 2,260.00 | 2,260.00 | 1.80% | 735,893 |
| May 21, 2026 | 2,190.00 | 2,220.00 | 2,150.00 | 2,220.00 | 2,220.00 | 6.73% | 158,323 |
| May 20, 2026 | 2,170.00 | 2,170.00 | 2,050.00 | 2,080.00 | 2,080.00 | -2.80% | 483,310 |
| May 19, 2026 | 2,180.00 | 2,190.00 | 2,140.00 | 2,140.00 | 2,140.00 | -0.93% | 388,254 |
| May 18, 2026 | 2,190.00 | 2,200.00 | 2,150.00 | 2,160.00 | 2,160.00 | -1.37% | 361,580 |