Hydro Power Joint Stock Company - Power No. 3 (HOSE:DRL)
Vietnam · Delayed Price · Currency is VND 50,000
-200 (-0.40%)
At close: Dec 3, 2025
HOSE:DRL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 50,000.00 | 50,100.00 | 49,900.00 | 50,000.00 | 50,000.00 | - | 9,443 |
| Dec 3, 2025 | 50,200.00 | 50,200.00 | 50,000.00 | 50,000.00 | 50,000.00 | -0.40% | 13,300 |
| Dec 2, 2025 | 50,300.00 | 50,300.00 | 50,200.00 | 50,200.00 | 50,200.00 | 0.20% | 829 |
| Dec 1, 2025 | 50,300.00 | 50,300.00 | 50,000.00 | 50,100.00 | 50,100.00 | -0.40% | 3,981 |
| Nov 28, 2025 | 50,300.00 | 50,300.00 | 50,300.00 | 50,300.00 | 50,300.00 | - | 2,019 |
| Nov 27, 2025 | 50,700.00 | 50,700.00 | 50,300.00 | 50,300.00 | 50,300.00 | - | 1,040 |
| Nov 26, 2025 | 50,000.00 | 50,400.00 | 50,000.00 | 50,300.00 | 50,300.00 | 0.60% | 3,130 |
| Nov 25, 2025 | 50,300.00 | 50,300.00 | 50,000.00 | 50,000.00 | 50,000.00 | -0.99% | 6,242 |
| Nov 24, 2025 | 50,500.00 | 50,800.00 | 50,200.00 | 50,500.00 | 50,500.00 | 0.40% | 2,157 |
| Nov 21, 2025 | 50,500.00 | 50,500.00 | 50,300.00 | 50,300.00 | 50,300.00 | 0.40% | 1,520 |
| Nov 20, 2025 | 50,600.00 | 50,600.00 | 50,100.00 | 50,100.00 | 50,100.00 | -0.99% | 1,117 |
| Nov 19, 2025 | 50,600.00 | 50,900.00 | 50,600.00 | 50,600.00 | 50,600.00 | - | 5,680 |
| Nov 18, 2025 | 50,600.00 | 50,600.00 | 50,600.00 | 50,600.00 | 50,600.00 | - | 312 |
| Nov 17, 2025 | 50,400.00 | 51,000.00 | 49,900.00 | 50,600.00 | 50,600.00 | 0.40% | 2,701 |
| Nov 14, 2025 | 50,200.00 | 50,500.00 | 49,700.00 | 50,400.00 | 50,400.00 | 0.40% | 1,703 |
| Nov 13, 2025 | 49,050.00 | 50,200.00 | 49,050.00 | 50,200.00 | 50,200.00 | 2.34% | 8,323 |
| Nov 12, 2025 | 49,100.00 | 49,100.00 | 49,000.00 | 49,050.00 | 49,050.00 | 0.10% | 7,703 |
| Nov 11, 2025 | 49,500.00 | 49,500.00 | 49,000.00 | 49,000.00 | 49,000.00 | -1.01% | 5,019 |
| Nov 10, 2025 | 49,700.00 | 49,700.00 | 49,200.00 | 49,500.00 | 49,500.00 | -0.40% | 2,107 |
| Nov 7, 2025 | 50,000.00 | 50,000.00 | 49,650.00 | 49,700.00 | 49,700.00 | -0.60% | 4,850 |
| Nov 6, 2025 | 50,800.00 | 50,800.00 | 50,000.00 | 50,000.00 | 50,000.00 | 0.81% | 1,295 |
| Nov 5, 2025 | 50,100.00 | 50,100.00 | 49,600.00 | 49,600.00 | 49,600.00 | -1.00% | 3,750 |
| Nov 4, 2025 | 50,100.00 | 50,200.00 | 50,100.00 | 50,100.00 | 50,100.00 | - | 3,223 |
| Nov 3, 2025 | 50,200.00 | 50,200.00 | 49,800.00 | 50,100.00 | 50,100.00 | -0.20% | 3,967 |
| 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 |