Hydro Power Joint Stock Company - Power No. 3 (HOSE:DRL)
Vietnam · Delayed Price · Currency is VND 45,800
+200 (0.44%)
At close: Mar 20, 2026
HOSE:DRL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 19, 2026 | 45,500.00 | 46,000.00 | 45,500.00 | 45,600.00 | 45,600.00 | -0.33% | 7,001 |
| Mar 18, 2026 | 45,750.00 | 45,800.00 | 45,750.00 | 45,750.00 | 45,750.00 | - | 6,496 |
| Mar 17, 2026 | 46,100.00 | 46,300.00 | 45,700.00 | 45,750.00 | 45,750.00 | -0.76% | 5,800 |
| Mar 16, 2026 | 45,850.00 | 46,100.00 | 45,800.00 | 46,100.00 | 46,100.00 | - | 4,453 |
| Mar 13, 2026 | 46,000.00 | 46,300.00 | 45,950.00 | 46,100.00 | 46,100.00 | 0.22% | 3,101 |
| Mar 12, 2026 | 46,150.00 | 46,200.00 | 46,000.00 | 46,000.00 | 46,000.00 | -0.43% | 2,220 |
| Mar 11, 2026 | 46,000.00 | 46,200.00 | 46,000.00 | 46,200.00 | 46,200.00 | 1.43% | 4,667 |
| Mar 10, 2026 | 46,000.00 | 46,400.00 | 45,300.00 | 45,550.00 | 45,550.00 | 0.77% | 7,992 |
| Mar 9, 2026 | 46,300.00 | 46,300.00 | 45,200.00 | 45,200.00 | 45,200.00 | -1.74% | 16,550 |
| Mar 6, 2026 | 46,000.00 | 46,300.00 | 46,000.00 | 46,000.00 | 46,000.00 | - | 1,109 |
| Mar 5, 2026 | 46,000.00 | 46,400.00 | 45,900.00 | 46,000.00 | 46,000.00 | 0.22% | 4,750 |
| Mar 4, 2026 | 46,300.00 | 46,300.00 | 45,600.00 | 45,900.00 | 45,900.00 | -0.22% | 5,252 |
| Mar 3, 2026 | 46,400.00 | 46,400.00 | 46,000.00 | 46,000.00 | 46,000.00 | 0.22% | 1,413 |
| Mar 2, 2026 | 45,650.00 | 46,000.00 | 45,650.00 | 45,900.00 | 45,900.00 | -1.08% | 9,263 |
| Feb 27, 2026 | 46,400.00 | 46,400.00 | 46,000.00 | 46,400.00 | 46,400.00 | 0.87% | 4,810 |
| Feb 26, 2026 | 46,400.00 | 46,400.00 | 46,000.00 | 46,000.00 | 46,000.00 | - | 13,206 |
| Feb 25, 2026 | 46,400.00 | 46,400.00 | 46,000.00 | 46,000.00 | 46,000.00 | - | 10,041 |
| Feb 24, 2026 | 46,000.00 | 46,500.00 | 46,000.00 | 46,000.00 | 46,000.00 | -0.97% | 5,259 |
| Feb 23, 2026 | 46,100.00 | 46,500.00 | 45,900.00 | 46,450.00 | 46,450.00 | 1.20% | 11,278 |
| Feb 13, 2026 | 46,000.00 | 46,400.00 | 45,800.00 | 45,900.00 | 45,900.00 | 0.22% | 10,340 |
| Feb 12, 2026 | 45,800.00 | 46,000.00 | 45,800.00 | 45,800.00 | 45,800.00 | - | 3,312 |
| Feb 11, 2026 | 45,800.00 | 46,000.00 | 45,800.00 | 45,800.00 | 45,800.00 | - | 2,975 |
| Feb 10, 2026 | 45,900.00 | 45,900.00 | 45,800.00 | 45,800.00 | 45,800.00 | - | 4,335 |
| Feb 9, 2026 | 45,800.00 | 45,900.00 | 45,550.00 | 45,800.00 | 45,800.00 | -0.11% | 4,439 |
| Feb 6, 2026 | 45,950.00 | 46,000.00 | 45,850.00 | 45,850.00 | 45,850.00 | -0.22% | 6,406 |
| Feb 5, 2026 | 46,000.00 | 46,000.00 | 45,850.00 | 45,950.00 | 45,950.00 | - | 8,500 |
| Feb 4, 2026 | 45,800.00 | 46,000.00 | 45,800.00 | 45,950.00 | 45,950.00 | 0.33% | 12,817 |
| Feb 3, 2026 | 46,000.00 | 46,000.00 | 45,800.00 | 45,800.00 | 45,800.00 | -0.22% | 9,641 |
| Feb 2, 2026 | 46,000.00 | 46,000.00 | 45,900.00 | 45,900.00 | 45,900.00 | -0.22% | 6,793 |
| Jan 30, 2026 | 46,500.00 | 46,500.00 | 46,000.00 | 46,000.00 | 46,000.00 | -1.08% | 8,044 |
| Jan 29, 2026 | 45,950.00 | 46,500.00 | 45,950.00 | 46,500.00 | 46,500.00 | 1.31% | 3,845 |
| Jan 28, 2026 | 46,900.00 | 46,900.00 | 45,900.00 | 45,900.00 | 45,900.00 | - | 7,080 |
| Jan 27, 2026 | 45,900.00 | 45,900.00 | 45,850.00 | 45,900.00 | 45,900.00 | 0.22% | 6,106 |
| Jan 26, 2026 | 45,900.00 | 46,000.00 | 45,800.00 | 45,800.00 | 45,800.00 | -0.22% | 4,232 |
| Jan 23, 2026 | 45,900.00 | 45,950.00 | 45,850.00 | 45,900.00 | 45,900.00 | - | 9,115 |
| Jan 22, 2026 | 46,000.00 | 46,000.00 | 45,900.00 | 45,900.00 | 45,900.00 | -0.22% | 15,610 |
| Jan 21, 2026 | 45,950.00 | 46,000.00 | 45,950.00 | 46,000.00 | 46,000.00 | - | 7,925 |
| Jan 20, 2026 | 46,000.00 | 47,000.00 | 46,000.00 | 46,000.00 | 46,000.00 | - | 9,921 |
| Jan 19, 2026 | 46,500.00 | 46,500.00 | 46,000.00 | 46,000.00 | 46,000.00 | -1.08% | 25,212 |
| Jan 16, 2026 | 46,450.00 | 47,000.00 | 46,450.00 | 46,500.00 | 46,500.00 | 0.11% | 11,504 |
| Jan 15, 2026 | 45,950.00 | 46,450.00 | 45,800.00 | 46,450.00 | 46,450.00 | 0.98% | 14,100 |
| Jan 14, 2026 | 45,900.00 | 46,000.00 | 45,900.00 | 46,000.00 | 46,000.00 | 0.11% | 9,435 |
| Jan 13, 2026 | 46,100.00 | 46,100.00 | 45,950.00 | 45,950.00 | 45,950.00 | -0.11% | 38,140 |
| Jan 12, 2026 | 46,200.00 | 46,500.00 | 45,950.00 | 46,000.00 | 46,000.00 | -0.86% | 32,024 |
| Jan 9, 2026 | 46,300.00 | 46,800.00 | 46,150.00 | 46,400.00 | 46,400.00 | -0.85% | 25,344 |
| Jan 8, 2026 | 46,800.00 | 46,900.00 | 46,800.00 | 46,800.00 | 46,800.00 | 0.11% | 3,929 |
| Jan 7, 2026 | 46,400.00 | 46,800.00 | 46,400.00 | 46,750.00 | 46,750.00 | 0.54% | 2,852 |
| Jan 6, 2026 | 48,950.00 | 48,950.00 | 46,500.00 | 46,500.00 | 46,500.00 | 0.22% | 356 |
| Jan 5, 2026 | 46,500.00 | 46,900.00 | 46,400.00 | 46,400.00 | 46,400.00 | -0.22% | 4,263 |
| Dec 31, 2025 | 46,300.00 | 46,500.00 | 46,000.00 | 46,500.00 | 46,500.00 | 0.43% | 9,050 |