Hydro Power Joint Stock Company - Power No. 3 (HOSE:DRL)
Vietnam · Delayed Price · Currency is VND 44,650
+50 (0.11%)
At close: May 21, 2026
HOSE:DRL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 21, 2026 | 44,600.00 | 44,650.00 | 44,600.00 | 44,650.00 | 44,650.00 | 0.11% | 800 |
| May 20, 2026 | 44,800.00 | 44,800.00 | 44,500.00 | 44,600.00 | 44,600.00 | -0.45% | 2,810 |
| May 19, 2026 | 45,000.00 | 45,000.00 | 44,800.00 | 44,800.00 | 44,800.00 | -0.33% | 2,005 |
| May 18, 2026 | 45,100.00 | 45,300.00 | 44,900.00 | 44,950.00 | 44,950.00 | -0.99% | 2,109 |
| May 15, 2026 | 45,400.00 | 45,400.00 | 45,100.00 | 45,400.00 | 45,400.00 | 0.67% | 2,617 |
| May 14, 2026 | 45,100.00 | 45,100.00 | 45,100.00 | 45,100.00 | 45,100.00 | 0.11% | 120 |
| May 13, 2026 | 43,100.00 | 45,050.00 | 43,100.00 | 45,050.00 | 45,050.00 | - | 3,053 |
| May 12, 2026 | 45,100.00 | 45,100.00 | 45,000.00 | 45,050.00 | 45,050.00 | -0.11% | 2,516 |
| May 11, 2026 | 45,150.00 | 45,150.00 | 45,100.00 | 45,100.00 | 45,100.00 | - | 3,324 |
| May 8, 2026 | 45,250.00 | 45,250.00 | 45,050.00 | 45,100.00 | 45,100.00 | -0.33% | 8,400 |
| May 7, 2026 | 45,400.00 | 45,500.00 | 45,000.00 | 45,250.00 | 45,250.00 | -0.33% | 6,300 |
| May 6, 2026 | 45,450.00 | 45,500.00 | 45,400.00 | 45,400.00 | 45,400.00 | -0.11% | 2,977 |
| May 5, 2026 | 45,250.00 | 45,450.00 | 45,200.00 | 45,450.00 | 45,450.00 | 0.55% | 2,237 |
| May 4, 2026 | 45,500.00 | 45,500.00 | 45,100.00 | 45,200.00 | 45,200.00 | -0.55% | 3,149 |
| Apr 29, 2026 | 45,450.00 | 45,450.00 | 45,450.00 | 45,450.00 | 45,450.00 | - | 12,091 |
| Apr 28, 2026 | 45,450.00 | 45,450.00 | 45,300.00 | 45,450.00 | 45,450.00 | - | 5,145 |
| Apr 24, 2026 | 45,450.00 | 45,600.00 | 45,450.00 | 45,450.00 | 45,450.00 | -0.22% | 2,210 |
| Apr 23, 2026 | 45,650.00 | 45,950.00 | 45,550.00 | 45,550.00 | 45,550.00 | - | 1,700 |
| Apr 22, 2026 | 45,750.00 | 45,750.00 | 45,500.00 | 45,550.00 | 45,550.00 | -0.44% | 2,314 |
| Apr 21, 2026 | 45,550.00 | 45,750.00 | 45,500.00 | 45,750.00 | 45,750.00 | 0.33% | 5,965 |
| Apr 20, 2026 | 45,900.00 | 46,000.00 | 45,550.00 | 45,600.00 | 45,600.00 | -0.55% | 6,731 |
| Apr 17, 2026 | 45,550.00 | 45,850.00 | 45,450.00 | 45,850.00 | 45,850.00 | 0.66% | 3,540 |
| Apr 16, 2026 | 45,650.00 | 45,800.00 | 45,550.00 | 45,550.00 | 45,550.00 | -0.22% | 2,910 |
| Apr 15, 2026 | 45,900.00 | 45,900.00 | 45,650.00 | 45,650.00 | 45,650.00 | -0.54% | 2,534 |
| Apr 14, 2026 | 46,000.00 | 46,000.00 | 45,900.00 | 45,900.00 | 45,900.00 | 0.33% | 6,102 |
| Apr 13, 2026 | 45,750.00 | 45,750.00 | 45,450.00 | 45,750.00 | 45,750.00 | - | 922 |
| Apr 10, 2026 | 45,950.00 | 45,950.00 | 45,750.00 | 45,750.00 | 45,750.00 | - | 15,810 |
| Apr 9, 2026 | 45,450.00 | 45,850.00 | 45,450.00 | 45,750.00 | 45,750.00 | 0.11% | 5,419 |
| Apr 8, 2026 | 45,400.00 | 46,000.00 | 45,400.00 | 45,700.00 | 45,700.00 | 0.44% | 1,400 |
| Apr 7, 2026 | 46,000.00 | 46,000.00 | 45,400.00 | 45,500.00 | 45,500.00 | - | 6,405 |
| Apr 6, 2026 | 45,500.00 | 45,700.00 | 45,500.00 | 45,500.00 | 45,500.00 | - | 1,815 |
| Apr 3, 2026 | 45,500.00 | 45,700.00 | 45,500.00 | 45,500.00 | 45,500.00 | - | 4,001 |
| Apr 2, 2026 | 45,550.00 | 45,550.00 | 45,300.00 | 45,500.00 | 45,500.00 | - | 9,439 |
| Apr 1, 2026 | 45,600.00 | 45,600.00 | 45,200.00 | 45,500.00 | 45,500.00 | -0.22% | 3,116 |
| Mar 31, 2026 | 45,500.00 | 45,600.00 | 45,500.00 | 45,600.00 | 45,600.00 | 0.22% | 3,200 |
| Mar 30, 2026 | 45,800.00 | 45,800.00 | 45,500.00 | 45,500.00 | 45,500.00 | - | 2,520 |
| Mar 27, 2026 | 45,700.00 | 46,000.00 | 45,500.00 | 45,500.00 | 45,500.00 | -0.22% | 5,889 |
| Mar 26, 2026 | 45,600.00 | 45,600.00 | 45,250.00 | 45,600.00 | 45,600.00 | - | 3,200 |
| Mar 25, 2026 | 45,500.00 | 45,800.00 | 45,400.00 | 45,600.00 | 45,600.00 | 0.22% | 6,950 |
| Mar 24, 2026 | 45,700.00 | 46,000.00 | 45,400.00 | 45,500.00 | 45,500.00 | -0.55% | 6,518 |
| Mar 23, 2026 | 45,800.00 | 45,800.00 | 45,000.00 | 45,750.00 | 45,750.00 | -0.11% | 4,940 |
| Mar 20, 2026 | 46,000.00 | 46,200.00 | 45,800.00 | 45,800.00 | 45,800.00 | 0.44% | 8,361 |
| 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 |