Hydro Power Joint Stock Company - Power No. 3 (HOSE:DRL)
Vietnam · Delayed Price · Currency is VND 42,300
-100 (-0.24%)
At close: Sep 23, 2026
HOSE:DRL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 42,300.00 | 42,300.00 | 42,200.00 | 42,300.00 | 42,300.00 | -0.24% | 2,150 |
| Sep 22, 2026 | 42,500.00 | 42,500.00 | 42,200.00 | 42,400.00 | 42,400.00 | 0.95% | 631 |
| Sep 21, 2026 | 43,000.00 | 43,000.00 | 41,800.00 | 42,000.00 | 42,000.00 | -2.33% | 11,700 |
| Sep 18, 2026 | 42,200.00 | 43,950.00 | 42,200.00 | 43,000.00 | 43,000.00 | 1.90% | 5,003 |
| Sep 17, 2026 | 42,300.00 | 42,300.00 | 42,200.00 | 42,200.00 | 42,200.00 | -0.35% | 613 |
| Sep 16, 2026 | 42,400.00 | 42,400.00 | 42,350.00 | 42,350.00 | 42,350.00 | -0.12% | 14,401 |
| Sep 15, 2026 | 42,000.00 | 42,400.00 | 41,600.00 | 42,400.00 | 42,400.00 | - | 1,801 |
| Sep 14, 2026 | 42,500.00 | 42,500.00 | 42,400.00 | 42,400.00 | 42,400.00 | -0.24% | 2,005 |
| Sep 11, 2026 | 41,600.00 | 42,500.00 | 41,600.00 | 42,500.00 | 42,500.00 | 2.16% | 17,107 |
| Sep 10, 2026 | 41,500.00 | 41,700.00 | 41,500.00 | 41,600.00 | 41,600.00 | -0.12% | 17,805 |
| Sep 9, 2026 | 41,500.00 | 42,000.00 | 41,500.00 | 41,650.00 | 41,650.00 | -0.83% | 8,500 |
| Sep 8, 2026 | 41,850.00 | 44,500.00 | 41,850.00 | 42,000.00 | 42,000.00 | 0.72% | 16,042 |
| Sep 7, 2026 | 41,500.00 | 41,800.00 | 41,500.00 | 41,700.00 | 41,700.00 | 0.24% | 10,600 |
| Sep 4, 2026 | 41,750.00 | 41,800.00 | 41,600.00 | 41,600.00 | 41,600.00 | - | 10,125 |
| Sep 3, 2026 | 41,700.00 | 41,750.00 | 41,600.00 | 41,600.00 | 41,600.00 | -0.24% | 8,322 |
| Aug 28, 2026 | 41,800.00 | 41,800.00 | 41,550.00 | 41,700.00 | 41,700.00 | - | 9,100 |
| Aug 27, 2026 | 41,550.00 | 41,700.00 | 41,550.00 | 41,700.00 | 41,700.00 | 0.36% | 400 |
| Aug 26, 2026 | 41,400.00 | 41,800.00 | 41,400.00 | 41,550.00 | 41,550.00 | 0.36% | 12,100 |
| Aug 25, 2026 | 41,400.00 | 41,400.00 | 41,400.00 | 41,400.00 | 41,400.00 | -0.24% | 1,027 |
| Aug 24, 2026 | 41,500.00 | 41,650.00 | 41,500.00 | 41,500.00 | 41,500.00 | 0.36% | 3,000 |
| Aug 21, 2026 | 41,700.00 | 41,700.00 | 41,300.00 | 41,350.00 | 41,350.00 | -0.84% | 1,416 |
| Aug 20, 2026 | 41,750.00 | 41,750.00 | 41,300.00 | 41,700.00 | 41,700.00 | -0.12% | 2,132 |
| Aug 19, 2026 | 41,300.00 | 41,750.00 | 41,300.00 | 41,750.00 | 41,750.00 | 1.09% | 2,171 |
| Aug 18, 2026 | 41,200.00 | 41,350.00 | 41,200.00 | 41,300.00 | 41,300.00 | 0.24% | 1,810 |
| Aug 17, 2026 | 41,300.00 | 41,300.00 | 41,150.00 | 41,200.00 | 41,200.00 | -0.24% | 3,927 |
| Aug 14, 2026 | 41,400.00 | 41,400.00 | 41,300.00 | 41,300.00 | 41,300.00 | -0.24% | 2,431 |
| Aug 13, 2026 | 41,500.00 | 41,500.00 | 41,400.00 | 41,400.00 | 41,400.00 | -0.24% | 1,513 |
| Aug 12, 2026 | 41,500.00 | 41,600.00 | 41,450.00 | 41,500.00 | 41,500.00 | -0.12% | 5,990 |
| Aug 11, 2026 | 41,500.00 | 41,550.00 | 41,500.00 | 41,550.00 | 41,550.00 | 0.12% | 3,946 |
| Aug 10, 2026 | 41,600.00 | 41,600.00 | 41,500.00 | 41,500.00 | 41,500.00 | - | 7,056 |
| Aug 7, 2026 | 41,550.00 | 41,550.00 | 41,400.00 | 41,500.00 | 41,500.00 | - | 4,904 |
| Aug 6, 2026 | 41,600.00 | 41,600.00 | 41,500.00 | 41,500.00 | 41,500.00 | -0.24% | 809 |
| Aug 5, 2026 | 41,600.00 | 41,600.00 | 41,500.00 | 41,600.00 | 41,600.00 | 0.12% | 10,000 |
| Aug 4, 2026 | 41,600.00 | 41,600.00 | 41,500.00 | 41,550.00 | 41,550.00 | -0.12% | 3,300 |
| Aug 3, 2026 | 41,500.00 | 41,950.00 | 41,500.00 | 41,600.00 | 41,600.00 | - | 2,330 |
| Jul 31, 2026 | 41,700.00 | 41,800.00 | 41,600.00 | 41,600.00 | 41,600.00 | -0.48% | 10,003 |
| Jul 30, 2026 | 41,600.00 | 41,850.00 | 41,500.00 | 41,800.00 | 41,800.00 | - | 4,904 |
| Jul 29, 2026 | 41,950.00 | 41,950.00 | 41,800.00 | 41,800.00 | 41,800.00 | 0.72% | 1,707 |
| Jul 28, 2026 | 41,500.00 | 41,900.00 | 41,400.00 | 41,500.00 | 41,500.00 | - | 10,122 |
| Jul 27, 2026 | 42,000.00 | 42,000.00 | 41,500.00 | 41,500.00 | 41,500.00 | 0.48% | 4,668 |
| 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 |