Hydro Power Joint Stock Company - Power No. 3 (HOSE:DRL)
Vietnam · Delayed Price · Currency is VND 53,500
-300 (-0.56%)
At close: Sep 12, 2025
HOSE:DRL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 30, 2025 | 55,400.00 | 56,000.00 | 55,400.00 | 55,400.00 | 53,456.14 | - | 18,732 |
| Jul 29, 2025 | 55,500.00 | 55,500.00 | 55,000.00 | 55,400.00 | 53,456.14 | -0.18% | 25,280 |
| Jul 28, 2025 | 55,900.00 | 55,900.00 | 55,500.00 | 55,500.00 | 53,552.63 | -0.72% | 11,800 |
| Jul 25, 2025 | 56,000.00 | 56,000.00 | 55,900.00 | 55,900.00 | 53,938.60 | -0.18% | 3,524 |
| Jul 24, 2025 | 56,000.00 | 56,000.00 | 55,800.00 | 56,000.00 | 54,035.09 | - | 3,302 |
| Jul 23, 2025 | 56,500.00 | 56,500.00 | 56,000.00 | 56,000.00 | 54,035.09 | 0.18% | 4,628 |
| Jul 22, 2025 | 56,200.00 | 56,500.00 | 55,900.00 | 55,900.00 | 53,938.60 | -1.24% | 6,989 |
| Jul 21, 2025 | 56,600.00 | 56,600.00 | 56,100.00 | 56,600.00 | 54,614.04 | - | 7,407 |
| Jul 18, 2025 | 56,700.00 | 56,700.00 | 56,600.00 | 56,600.00 | 54,614.04 | -0.18% | 2,320 |
| Jul 17, 2025 | 56,800.00 | 56,800.00 | 56,500.00 | 56,700.00 | 54,710.53 | 0.53% | 3,338 |
| Jul 16, 2025 | 56,500.00 | 57,000.00 | 56,400.00 | 56,400.00 | 54,421.05 | -1.05% | 1,819 |
| Jul 15, 2025 | 56,500.00 | 57,000.00 | 56,500.00 | 57,000.00 | 55,000.00 | 0.88% | 4,250 |
| Jul 14, 2025 | 57,000.00 | 57,000.00 | 56,500.00 | 56,500.00 | 54,517.54 | -0.88% | 3,549 |
| Jul 11, 2025 | 57,000.00 | 57,000.00 | 56,200.00 | 57,000.00 | 55,000.00 | 0.71% | 2,840 |
| Jul 10, 2025 | 56,300.00 | 56,600.00 | 56,300.00 | 56,600.00 | 54,614.04 | 0.53% | 2,133 |
| Jul 9, 2025 | 56,500.00 | 56,500.00 | 56,300.00 | 56,300.00 | 54,324.56 | -0.35% | 3,443 |
| Jul 8, 2025 | 56,400.00 | 56,500.00 | 56,400.00 | 56,500.00 | 54,517.54 | -0.18% | 9,101 |
| Jul 7, 2025 | 56,600.00 | 56,700.00 | 56,500.00 | 56,600.00 | 54,614.04 | -0.18% | 6,014 |
| Jul 4, 2025 | 56,300.00 | 56,700.00 | 56,300.00 | 56,700.00 | 54,710.53 | 0.71% | 2,700 |