Hydro Power Joint Stock Company - Power No. 3 (HOSE:DRL)
Vietnam · Delayed Price · Currency is VND 40,800
+400 (0.99%)
At close: Nov 3, 2026
HOSE:DRL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2026 | 40,300.00 | 41,200.00 | 40,300.00 | 40,800.00 | 40,800.00 | 0.99% | 1,741 |
| Nov 2, 2026 | 40,400.00 | 40,500.00 | 40,300.00 | 40,400.00 | 40,400.00 | - | 4,222 |
| Oct 30, 2026 | 40,500.00 | 40,800.00 | 40,400.00 | 40,400.00 | 40,400.00 | 0.25% | 2,222 |
| Oct 29, 2026 | 40,800.00 | 40,800.00 | 40,300.00 | 40,300.00 | 40,300.00 | -0.49% | 2,529 |
| Oct 28, 2026 | 40,550.00 | 41,000.00 | 40,200.00 | 40,500.00 | 40,500.00 | - | 8,490 |
| Oct 27, 2026 | 40,600.00 | 40,600.00 | 40,500.00 | 40,500.00 | 40,500.00 | -0.25% | 749 |
| Oct 26, 2026 | 40,400.00 | 40,700.00 | 40,400.00 | 40,600.00 | 40,600.00 | -2.05% | 902 |
| Oct 22, 2026 | 40,200.00 | 41,450.00 | 40,200.00 | 41,450.00 | 41,450.00 | 3.11% | 913 |
| Oct 21, 2026 | 40,300.00 | 40,300.00 | 40,000.00 | 40,200.00 | 40,200.00 | -0.50% | 5,426 |
| Oct 20, 2026 | 40,600.00 | 40,600.00 | 40,400.00 | 40,400.00 | 40,400.00 | -0.74% | 3,631 |
| Oct 19, 2026 | 41,000.00 | 41,000.00 | 40,700.00 | 40,700.00 | 40,700.00 | -0.73% | 4,983 |
| Oct 16, 2026 | 41,000.00 | 41,100.00 | 41,000.00 | 41,000.00 | 41,000.00 | - | 2,111 |
| Oct 15, 2026 | 41,350.00 | 41,350.00 | 41,000.00 | 41,000.00 | 41,000.00 | -0.85% | 4,454 |
| Oct 14, 2026 | 41,200.00 | 41,500.00 | 41,100.00 | 41,350.00 | 41,350.00 | -1.31% | 15,643 |
| Oct 13, 2026 | 43,400.00 | 43,500.00 | 43,400.00 | 43,400.00 | 41,900.00 | - | 8,955 |
| Oct 12, 2026 | 43,150.00 | 43,500.00 | 43,150.00 | 43,400.00 | 41,900.00 | 0.81% | 12,680 |
| Oct 9, 2026 | 43,200.00 | 43,550.00 | 43,050.00 | 43,050.00 | 41,562.10 | - | 5,766 |
| Oct 8, 2026 | 42,800.00 | 43,200.00 | 42,800.00 | 43,050.00 | 41,562.10 | 0.23% | 4,449 |
| Oct 7, 2026 | 42,950.00 | 42,950.00 | 42,600.00 | 42,950.00 | 41,465.55 | 0.12% | 1,300 |
| Oct 6, 2026 | 43,000.00 | 43,000.00 | 42,900.00 | 42,900.00 | 41,417.28 | -0.12% | 3,290 |
| Oct 5, 2026 | 42,700.00 | 43,150.00 | 42,500.00 | 42,950.00 | 41,465.55 | 0.59% | 6,165 |
| Oct 2, 2026 | 42,500.00 | 42,700.00 | 42,500.00 | 42,700.00 | 41,224.19 | -0.47% | 3,612 |
| Oct 1, 2026 | 42,900.00 | 43,100.00 | 42,900.00 | 42,900.00 | 41,417.28 | - | 7,203 |
| Sep 30, 2026 | 42,700.00 | 43,000.00 | 42,700.00 | 42,900.00 | 41,417.28 | 0.70% | 7,800 |
| Sep 29, 2026 | 42,800.00 | 42,900.00 | 42,300.00 | 42,600.00 | 41,127.65 | -0.70% | 1,800 |
| Sep 28, 2026 | 42,900.00 | 43,000.00 | 42,900.00 | 42,900.00 | 41,417.28 | - | 1,629 |
| Sep 25, 2026 | 42,900.00 | 42,900.00 | 42,900.00 | 42,900.00 | 41,417.28 | - | 3,002 |
| Sep 24, 2026 | 42,500.00 | 43,000.00 | 42,200.00 | 42,900.00 | 41,417.28 | 1.42% | 851 |
| Sep 23, 2026 | 42,300.00 | 42,300.00 | 42,200.00 | 42,300.00 | 40,838.02 | -0.24% | 2,150 |
| Sep 22, 2026 | 42,500.00 | 42,500.00 | 42,200.00 | 42,400.00 | 40,934.56 | 0.95% | 631 |
| Sep 21, 2026 | 43,000.00 | 43,000.00 | 41,800.00 | 42,000.00 | 40,548.39 | -2.33% | 11,700 |
| Sep 18, 2026 | 42,200.00 | 43,950.00 | 42,200.00 | 43,000.00 | 41,513.82 | 1.90% | 5,003 |
| Sep 17, 2026 | 42,300.00 | 42,300.00 | 42,200.00 | 42,200.00 | 40,741.47 | -0.35% | 613 |
| Sep 16, 2026 | 42,400.00 | 42,400.00 | 42,350.00 | 42,350.00 | 40,886.29 | -0.12% | 14,401 |
| Sep 15, 2026 | 42,000.00 | 42,400.00 | 41,600.00 | 42,400.00 | 40,934.56 | - | 1,801 |
| Sep 14, 2026 | 42,500.00 | 42,500.00 | 42,400.00 | 42,400.00 | 40,934.56 | -0.24% | 2,005 |
| Sep 11, 2026 | 41,600.00 | 42,500.00 | 41,600.00 | 42,500.00 | 41,031.11 | 2.16% | 17,107 |
| Sep 10, 2026 | 41,500.00 | 41,700.00 | 41,500.00 | 41,600.00 | 40,162.21 | -0.12% | 17,805 |
| Sep 9, 2026 | 41,500.00 | 42,000.00 | 41,500.00 | 41,650.00 | 40,210.48 | -0.83% | 8,500 |
| Sep 8, 2026 | 41,850.00 | 44,500.00 | 41,850.00 | 42,000.00 | 40,548.39 | 0.72% | 16,042 |
| Sep 7, 2026 | 41,500.00 | 41,800.00 | 41,500.00 | 41,700.00 | 40,258.76 | 0.24% | 10,600 |
| Sep 4, 2026 | 41,750.00 | 41,800.00 | 41,600.00 | 41,600.00 | 40,162.21 | - | 10,125 |
| Sep 3, 2026 | 41,700.00 | 41,750.00 | 41,600.00 | 41,600.00 | 40,162.21 | -0.24% | 8,322 |
| Aug 28, 2026 | 41,800.00 | 41,800.00 | 41,550.00 | 41,700.00 | 40,258.76 | - | 9,100 |
| Aug 27, 2026 | 41,550.00 | 41,700.00 | 41,550.00 | 41,700.00 | 40,258.76 | 0.36% | 400 |
| Aug 26, 2026 | 41,400.00 | 41,800.00 | 41,400.00 | 41,550.00 | 40,113.94 | 0.36% | 12,100 |
| Aug 25, 2026 | 41,400.00 | 41,400.00 | 41,400.00 | 41,400.00 | 39,969.12 | -0.24% | 1,027 |
| Aug 24, 2026 | 41,500.00 | 41,650.00 | 41,500.00 | 41,500.00 | 40,065.67 | 0.36% | 3,000 |
| Aug 21, 2026 | 41,700.00 | 41,700.00 | 41,300.00 | 41,350.00 | 39,920.85 | -0.84% | 1,416 |
| Aug 20, 2026 | 41,750.00 | 41,750.00 | 41,300.00 | 41,700.00 | 40,258.76 | -0.12% | 2,132 |