Hydro Power Joint Stock Company - Power No. 3 (HOSE:DRL)
Vietnam · Delayed Price · Currency is VND 50,200
-200 (-0.40%)
At close: Oct 31, 2025
HOSE:DRL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 50,400.00 | 50,400.00 | 50,000.00 | 50,200.00 | 50,200.00 | -0.40% | 13,617 |
| Oct 30, 2025 | 51,000.00 | 51,000.00 | 50,400.00 | 50,400.00 | 50,400.00 | -0.20% | 3,051 |
| Oct 29, 2025 | 50,400.00 | 50,500.00 | 50,400.00 | 50,500.00 | 50,500.00 | 0.20% | 5,313 |
| Oct 28, 2025 | 50,700.00 | 50,700.00 | 50,200.00 | 50,400.00 | 50,400.00 | -0.40% | 5,901 |
| Oct 27, 2025 | 50,800.00 | 51,000.00 | 50,600.00 | 50,600.00 | 50,600.00 | -0.39% | 2,707 |
| Oct 24, 2025 | 51,100.00 | 51,100.00 | 50,000.00 | 50,800.00 | 50,800.00 | -0.39% | 15,079 |
| Oct 23, 2025 | 51,200.00 | 51,200.00 | 51,000.00 | 51,000.00 | 51,000.00 | -0.39% | 4,231 |
| Oct 22, 2025 | 51,000.00 | 51,300.00 | 50,800.00 | 51,200.00 | 51,200.00 | -0.58% | 8,505 |
| Oct 21, 2025 | 51,600.00 | 51,700.00 | 50,600.00 | 51,500.00 | 51,500.00 | -0.19% | 2,490 |
| Oct 20, 2025 | 52,500.00 | 52,500.00 | 51,600.00 | 51,600.00 | 51,600.00 | -1.15% | 5,202 |
| Oct 17, 2025 | 51,000.00 | 52,200.00 | 51,000.00 | 52,200.00 | 52,200.00 | -0.19% | 3,310 |
| Oct 16, 2025 | 52,300.00 | 52,300.00 | 52,100.00 | 52,300.00 | 52,300.00 | - | 3,500 |
| Oct 15, 2025 | 52,300.00 | 52,300.00 | 52,300.00 | 52,300.00 | 52,300.00 | - | 3,506 |
| Oct 14, 2025 | 52,400.00 | 52,400.00 | 51,800.00 | 52,300.00 | 52,300.00 | -0.57% | 5,402 |
| Oct 13, 2025 | 52,300.00 | 52,700.00 | 52,300.00 | 52,600.00 | 52,600.00 | 0.57% | 4,745 |
| 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 |