Hydro Power Joint Stock Company - Power No. 3 (HOSE:DRL)
Vietnam · Delayed Price · Currency is VND 52,400
+100 (0.19%)
At close: Oct 9, 2025
HOSE:DRL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 52,300.00 | 52,300.00 | 52,300.00 | 52,300.00 | 52,300.00 | -0.19% | 5,900 |
| Oct 9, 2025 | 52,300.00 | 52,400.00 | 52,000.00 | 52,400.00 | 52,400.00 | 0.19% | 9,860 |
| Oct 8, 2025 | 52,300.00 | 52,300.00 | 52,000.00 | 52,300.00 | 52,300.00 | - | 9,305 |
| Oct 7, 2025 | 52,500.00 | 52,500.00 | 52,300.00 | 52,300.00 | 52,300.00 | -0.38% | 5,000 |
| Oct 6, 2025 | 52,500.00 | 52,500.00 | 52,400.00 | 52,500.00 | 52,500.00 | - | 8,520 |
| Oct 3, 2025 | 52,500.00 | 52,500.00 | 52,500.00 | 52,500.00 | 52,500.00 | -0.38% | 3,006 |
| Oct 2, 2025 | 52,800.00 | 52,800.00 | 52,700.00 | 52,700.00 | 52,700.00 | -0.19% | 2,517 |
| Oct 1, 2025 | 52,500.00 | 52,900.00 | 52,500.00 | 52,800.00 | 52,800.00 | 0.57% | 5,758 |
| Sep 30, 2025 | 52,600.00 | 52,600.00 | 52,500.00 | 52,500.00 | 52,500.00 | -0.19% | 3,114 |
| Sep 29, 2025 | 53,100.00 | 53,100.00 | 52,600.00 | 52,600.00 | 52,600.00 | -0.94% | 5,165 |
| Sep 26, 2025 | 53,300.00 | 53,300.00 | 53,000.00 | 53,100.00 | 53,100.00 | 0.57% | 2,251 |
| Sep 25, 2025 | 53,200.00 | 53,200.00 | 52,700.00 | 52,800.00 | 52,800.00 | 0.38% | 3,110 |
| Sep 24, 2025 | 52,600.00 | 52,600.00 | 52,500.00 | 52,600.00 | 52,600.00 | - | 5,001 |
| Sep 23, 2025 | 52,800.00 | 52,800.00 | 52,500.00 | 52,600.00 | 52,600.00 | -0.38% | 9,236 |
| Sep 22, 2025 | 52,800.00 | 52,800.00 | 52,800.00 | 52,800.00 | 52,800.00 | - | 518 |
| Sep 19, 2025 | 52,400.00 | 52,800.00 | 52,400.00 | 52,800.00 | 52,800.00 | -0.94% | 9,460 |
| Sep 18, 2025 | 53,300.00 | 53,300.00 | 53,000.00 | 53,300.00 | 53,300.00 | - | 6,140 |
| Sep 17, 2025 | 53,400.00 | 53,400.00 | 53,100.00 | 53,300.00 | 53,300.00 | -0.19% | 6,485 |
| Sep 16, 2025 | 53,600.00 | 53,600.00 | 53,000.00 | 53,400.00 | 53,400.00 | -0.74% | 12,650 |
| Sep 15, 2025 | 54,900.00 | 54,900.00 | 53,800.00 | 53,800.00 | 53,800.00 | 0.56% | 3,065 |
| Sep 12, 2025 | 53,800.00 | 53,800.00 | 53,500.00 | 53,500.00 | 53,500.00 | -0.56% | 1,709 |
| Sep 11, 2025 | 53,500.00 | 53,800.00 | 53,500.00 | 53,800.00 | 53,800.00 | -0.37% | 1,907 |
| Sep 10, 2025 | 56,200.00 | 56,200.00 | 54,000.00 | 54,000.00 | 54,000.00 | 0.56% | 8,100 |
| Sep 9, 2025 | 54,300.00 | 54,300.00 | 53,700.00 | 53,700.00 | 53,700.00 | -1.10% | 3,900 |
| Sep 8, 2025 | 54,600.00 | 54,600.00 | 54,300.00 | 54,300.00 | 54,300.00 | -0.55% | 5,000 |
| Sep 5, 2025 | 55,800.00 | 55,800.00 | 54,300.00 | 54,600.00 | 54,600.00 | -4.21% | 6,927 |
| Sep 4, 2025 | 57,000.00 | 57,000.00 | 56,900.00 | 57,000.00 | 55,000.00 | - | 4,606 |
| Sep 3, 2025 | 57,100.00 | 57,100.00 | 56,700.00 | 57,000.00 | 55,000.00 | -0.18% | 4,422 |
| Aug 29, 2025 | 56,800.00 | 57,100.00 | 56,800.00 | 57,100.00 | 55,096.49 | 0.35% | 3,542 |
| Aug 28, 2025 | 56,900.00 | 57,000.00 | 56,900.00 | 56,900.00 | 54,903.51 | -0.18% | 4,311 |
| Aug 27, 2025 | 56,700.00 | 57,000.00 | 56,700.00 | 57,000.00 | 55,000.00 | 0.18% | 2,715 |
| Aug 26, 2025 | 56,800.00 | 57,000.00 | 56,800.00 | 56,900.00 | 54,903.51 | 0.18% | 2,011 |
| Aug 25, 2025 | 56,900.00 | 57,000.00 | 56,700.00 | 56,800.00 | 54,807.02 | -0.18% | 5,510 |
| Aug 22, 2025 | 57,000.00 | 57,000.00 | 56,800.00 | 56,900.00 | 54,903.51 | -0.18% | 10,000 |
| Aug 21, 2025 | 57,000.00 | 57,000.00 | 56,800.00 | 57,000.00 | 55,000.00 | 0.18% | 2,142 |
| Aug 20, 2025 | 56,400.00 | 57,000.00 | 56,400.00 | 56,900.00 | 54,903.51 | - | 3,035 |
| Aug 19, 2025 | 57,000.00 | 57,000.00 | 56,800.00 | 56,900.00 | 54,903.51 | -0.52% | 6,208 |
| Aug 18, 2025 | 56,600.00 | 57,200.00 | 56,600.00 | 57,200.00 | 55,192.98 | 1.06% | 8,812 |
| Aug 15, 2025 | 57,300.00 | 57,300.00 | 56,500.00 | 56,600.00 | 54,614.04 | -0.70% | 14,235 |
| Aug 14, 2025 | 57,000.00 | 57,000.00 | 56,900.00 | 57,000.00 | 55,000.00 | 0.18% | 4,717 |
| Aug 13, 2025 | 57,000.00 | 57,200.00 | 56,900.00 | 56,900.00 | 54,903.51 | - | 8,878 |
| Aug 12, 2025 | 56,900.00 | 56,900.00 | 56,600.00 | 56,900.00 | 54,903.51 | - | 3,320 |
| Aug 11, 2025 | 56,700.00 | 57,000.00 | 56,600.00 | 56,900.00 | 54,903.51 | 1.43% | 18,010 |
| Aug 8, 2025 | 56,300.00 | 56,300.00 | 56,100.00 | 56,100.00 | 54,131.58 | - | 722 |
| Aug 7, 2025 | 56,900.00 | 57,000.00 | 56,100.00 | 56,100.00 | 54,131.58 | -1.06% | 10,814 |
| Aug 6, 2025 | 56,000.00 | 56,700.00 | 56,000.00 | 56,700.00 | 54,710.53 | 1.25% | 5,215 |
| Aug 5, 2025 | 56,000.00 | 56,200.00 | 55,600.00 | 56,000.00 | 54,035.09 | 0.90% | 13,864 |
| Aug 4, 2025 | 55,500.00 | 55,500.00 | 55,300.00 | 55,500.00 | 53,552.63 | - | 16,005 |
| Aug 1, 2025 | 55,200.00 | 55,500.00 | 55,200.00 | 55,500.00 | 53,552.63 | 0.54% | 3,310 |
| Jul 31, 2025 | 55,500.00 | 55,500.00 | 55,200.00 | 55,200.00 | 53,263.16 | -0.36% | 4,012 |