Hydro Power Joint Stock Company - Power No. 3 (HOSE:DRL)
Vietnam · Delayed Price · Currency is VND 41,300
-400 (-0.96%)
At close: Jul 24, 2026
HOSE:DRL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 41,700.00 | 41,700.00 | 41,100.00 | 41,300.00 | 41,300.00 | -0.96% | 913 |
| Jul 23, 2026 | 41,250.00 | 41,700.00 | 41,250.00 | 41,700.00 | 41,700.00 | 1.58% | 3,200 |
| Jul 22, 2026 | 43,000.00 | 43,000.00 | 41,000.00 | 41,050.00 | 41,050.00 | -3.41% | 1,638 |
| Jul 21, 2026 | 44,000.00 | 44,300.00 | 44,000.00 | 44,000.00 | 42,500.00 | 0.46% | 495 |
| Jul 20, 2026 | 43,100.00 | 44,000.00 | 42,800.00 | 43,800.00 | 42,306.82 | -0.45% | 10,200 |
| Jul 17, 2026 | 44,000.00 | 44,250.00 | 44,000.00 | 44,000.00 | 42,500.00 | 0.23% | 3,400 |
| Jul 16, 2026 | 44,000.00 | 44,000.00 | 43,900.00 | 43,900.00 | 42,403.41 | -0.23% | 1,440 |
| Jul 15, 2026 | 43,950.00 | 44,000.00 | 43,950.00 | 44,000.00 | 42,500.00 | 0.11% | 800 |
| Jul 14, 2026 | 43,800.00 | 44,000.00 | 43,500.00 | 43,950.00 | 42,451.70 | 0.34% | 2,901 |
| Jul 13, 2026 | 43,850.00 | 43,900.00 | 43,700.00 | 43,800.00 | 42,306.82 | -0.23% | 7,915 |
| Jul 10, 2026 | 44,000.00 | 44,000.00 | 43,800.00 | 43,900.00 | 42,403.41 | -0.23% | 1,853 |
| Jul 9, 2026 | 44,000.00 | 44,000.00 | 43,950.00 | 44,000.00 | 42,500.00 | - | 5,110 |
| Jul 8, 2026 | 44,000.00 | 44,000.00 | 43,950.00 | 44,000.00 | 42,500.00 | 0.11% | 2,905 |
| Jul 7, 2026 | 44,000.00 | 44,000.00 | 43,950.00 | 43,950.00 | 42,451.70 | -0.11% | 3,365 |
| Jul 6, 2026 | 44,050.00 | 44,450.00 | 43,950.00 | 44,000.00 | 42,500.00 | - | 2,117 |
| Jul 3, 2026 | 44,150.00 | 44,150.00 | 43,700.00 | 44,000.00 | 42,500.00 | - | 6,207 |
| Jul 2, 2026 | 44,400.00 | 44,400.00 | 44,000.00 | 44,000.00 | 42,500.00 | -0.90% | 8,303 |
| Jul 1, 2026 | 44,500.00 | 44,500.00 | 44,000.00 | 44,400.00 | 42,886.36 | -0.22% | 4,300 |
| Jun 30, 2026 | 44,500.00 | 44,600.00 | 44,150.00 | 44,500.00 | 42,982.95 | -0.11% | 1,000 |
| Jun 29, 2026 | 44,600.00 | 44,600.00 | 44,550.00 | 44,550.00 | 43,031.25 | -0.11% | 500 |
| Jun 26, 2026 | 44,550.00 | 44,600.00 | 44,500.00 | 44,600.00 | 43,079.55 | - | 1,501 |
| Jun 25, 2026 | 44,600.00 | 44,600.00 | 44,150.00 | 44,600.00 | 43,079.55 | - | 1,960 |
| Jun 24, 2026 | 44,100.00 | 44,600.00 | 44,100.00 | 44,600.00 | 43,079.55 | - | 2,500 |
| Jun 23, 2026 | 44,600.00 | 44,600.00 | 44,600.00 | 44,600.00 | 43,079.55 | - | 1,015 |
| Jun 22, 2026 | 44,600.00 | 44,600.00 | 44,000.00 | 44,600.00 | 43,079.55 | - | 1,410 |
| Jun 19, 2026 | 44,600.00 | 44,600.00 | 44,600.00 | 44,600.00 | 43,079.55 | - | 701 |
| Jun 18, 2026 | 44,200.00 | 44,600.00 | 44,200.00 | 44,600.00 | 43,079.55 | 0.90% | 1,400 |
| Jun 17, 2026 | 44,650.00 | 44,650.00 | 44,200.00 | 44,200.00 | 42,693.18 | -1.01% | 2,609 |
| Jun 16, 2026 | 44,650.00 | 44,650.00 | 44,550.00 | 44,650.00 | 43,127.84 | - | 2,301 |
| Jun 15, 2026 | 44,650.00 | 44,650.00 | 44,650.00 | 44,650.00 | 43,127.84 | - | 1,700 |
| Jun 12, 2026 | 44,600.00 | 44,650.00 | 44,600.00 | 44,650.00 | 43,127.84 | - | 1,800 |
| Jun 11, 2026 | 44,550.00 | 44,650.00 | 44,550.00 | 44,650.00 | 43,127.84 | 0.34% | 3,112 |
| Jun 10, 2026 | 44,500.00 | 44,500.00 | 44,500.00 | 44,500.00 | 42,982.95 | -0.22% | 1,500 |
| Jun 9, 2026 | 44,500.00 | 45,000.00 | 44,500.00 | 44,600.00 | 43,079.55 | 0.22% | 10,287 |
| Jun 8, 2026 | 44,500.00 | 44,650.00 | 44,050.00 | 44,500.00 | 42,982.95 | -0.34% | 1,893 |
| Jun 5, 2026 | 44,650.00 | 44,650.00 | 44,000.00 | 44,650.00 | 43,127.84 | - | 8,706 |
| Jun 4, 2026 | 44,650.00 | 44,650.00 | 44,650.00 | 44,650.00 | 43,127.84 | - | 700 |
| Jun 3, 2026 | 44,400.00 | 44,650.00 | 44,400.00 | 44,650.00 | 43,127.84 | 1.25% | 2,431 |
| Jun 2, 2026 | 44,100.00 | 44,100.00 | 44,100.00 | 44,100.00 | 42,596.59 | - | 306 |
| Jun 1, 2026 | 44,100.00 | 44,100.00 | 44,050.00 | 44,100.00 | 42,596.59 | 0.23% | 523 |
| May 29, 2026 | 44,500.00 | 44,650.00 | 44,000.00 | 44,000.00 | 42,500.00 | -1.12% | 2,117 |
| May 28, 2026 | 44,550.00 | 44,650.00 | 44,500.00 | 44,500.00 | 42,982.95 | - | 702 |
| May 27, 2026 | 44,650.00 | 44,650.00 | 44,500.00 | 44,500.00 | 42,982.95 | -0.34% | 2,003 |
| May 26, 2026 | 45,450.00 | 45,450.00 | 44,550.00 | 44,650.00 | 43,127.84 | - | 2,020 |
| May 25, 2026 | 44,600.00 | 44,650.00 | 44,600.00 | 44,650.00 | 43,127.84 | - | 1,801 |
| May 21, 2026 | 44,600.00 | 44,650.00 | 44,600.00 | 44,650.00 | 43,127.84 | 0.11% | 800 |
| May 20, 2026 | 44,800.00 | 44,800.00 | 44,500.00 | 44,600.00 | 43,079.55 | -0.45% | 2,810 |
| May 19, 2026 | 45,000.00 | 45,000.00 | 44,800.00 | 44,800.00 | 43,272.73 | -0.33% | 2,005 |
| May 18, 2026 | 45,100.00 | 45,300.00 | 44,900.00 | 44,950.00 | 43,417.61 | -0.99% | 2,109 |
| May 15, 2026 | 45,400.00 | 45,400.00 | 45,100.00 | 45,400.00 | 43,852.27 | 0.67% | 2,617 |