Hydro Power Joint Stock Company - Power No. 3 (HOSE:DRL)
Vietnam
· Delayed Price · Currency is VND 50,000
-200 (-0.40%)
At close: Dec 3, 2025
HOSE:DRL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 50,000.00 | 50,100.00 | 49,900.00 | 50,000.00 | 50,000.00 | - | 9,443 |
| Dec 3, 2025 | 50,200.00 | 50,200.00 | 50,000.00 | 50,000.00 | 50,000.00 | -0.40% | 13,300 |
| Dec 2, 2025 | 50,300.00 | 50,300.00 | 50,200.00 | 50,200.00 | 50,200.00 | 0.20% | 829 |
| Dec 1, 2025 | 50,300.00 | 50,300.00 | 50,000.00 | 50,100.00 | 50,100.00 | -0.40% | 3,981 |
| Nov 28, 2025 | 50,300.00 | 50,300.00 | 50,300.00 | 50,300.00 | 50,300.00 | - | 2,019 |
| Nov 27, 2025 | 50,700.00 | 50,700.00 | 50,300.00 | 50,300.00 | 50,300.00 | - | 1,040 |
| Nov 26, 2025 | 50,000.00 | 50,400.00 | 50,000.00 | 50,300.00 | 50,300.00 | 0.60% | 3,130 |
| Nov 25, 2025 | 50,300.00 | 50,300.00 | 50,000.00 | 50,000.00 | 50,000.00 | -0.99% | 6,242 |
| Nov 24, 2025 | 50,500.00 | 50,800.00 | 50,200.00 | 50,500.00 | 50,500.00 | 0.40% | 2,157 |
| Nov 21, 2025 | 50,500.00 | 50,500.00 | 50,300.00 | 50,300.00 | 50,300.00 | 0.40% | 1,520 |
| Nov 20, 2025 | 50,600.00 | 50,600.00 | 50,100.00 | 50,100.00 | 50,100.00 | -0.99% | 1,117 |
| Nov 19, 2025 | 50,600.00 | 50,900.00 | 50,600.00 | 50,600.00 | 50,600.00 | - | 5,680 |
| Nov 18, 2025 | 50,600.00 | 50,600.00 | 50,600.00 | 50,600.00 | 50,600.00 | - | 312 |
| Nov 17, 2025 | 50,400.00 | 51,000.00 | 49,900.00 | 50,600.00 | 50,600.00 | 0.40% | 2,701 |
| Nov 14, 2025 | 50,200.00 | 50,500.00 | 49,700.00 | 50,400.00 | 50,400.00 | 0.40% | 1,703 |
| Nov 13, 2025 | 49,050.00 | 50,200.00 | 49,050.00 | 50,200.00 | 50,200.00 | 2.34% | 8,323 |
| Nov 12, 2025 | 49,100.00 | 49,100.00 | 49,000.00 | 49,050.00 | 49,050.00 | 0.10% | 7,703 |
| Nov 11, 2025 | 49,500.00 | 49,500.00 | 49,000.00 | 49,000.00 | 49,000.00 | -1.01% | 5,019 |
| Nov 10, 2025 | 49,700.00 | 49,700.00 | 49,200.00 | 49,500.00 | 49,500.00 | -0.40% | 2,107 |
| Nov 7, 2025 | 50,000.00 | 50,000.00 | 49,650.00 | 49,700.00 | 49,700.00 | -0.60% | 4,850 |
| Nov 6, 2025 | 50,800.00 | 50,800.00 | 50,000.00 | 50,000.00 | 50,000.00 | 0.81% | 1,295 |
| Nov 5, 2025 | 50,100.00 | 50,100.00 | 49,600.00 | 49,600.00 | 49,600.00 | -1.00% | 3,750 |
| Nov 4, 2025 | 50,100.00 | 50,200.00 | 50,100.00 | 50,100.00 | 50,100.00 | - | 3,223 |
| Nov 3, 2025 | 50,200.00 | 50,200.00 | 49,800.00 | 50,100.00 | 50,100.00 | -0.20% | 3,967 |
| Oct 31, 2025 | 50,400.00 | 50,400.00 | 50,000.00 | 50,200.00 | 50,200.00 | -0.40% | 13,617 |
| Oct 30, 2025 | 51,000.00 | 51,000.00 | 50,400.00 | 50,400.00 | 50,400.00 | -0.20% | 3,051 |
| Oct 29, 2025 | 50,400.00 | 50,500.00 | 50,400.00 | 50,500.00 | 50,500.00 | 0.20% | 5,313 |
| Oct 28, 2025 | 50,700.00 | 50,700.00 | 50,200.00 | 50,400.00 | 50,400.00 | -0.40% | 5,901 |
| Oct 27, 2025 | 50,800.00 | 51,000.00 | 50,600.00 | 50,600.00 | 50,600.00 | -0.39% | 2,707 |
| Oct 24, 2025 | 51,100.00 | 51,100.00 | 50,000.00 | 50,800.00 | 50,800.00 | -0.39% | 15,079 |
| Oct 23, 2025 | 51,200.00 | 51,200.00 | 51,000.00 | 51,000.00 | 51,000.00 | -0.39% | 4,231 |
| Oct 22, 2025 | 51,000.00 | 51,300.00 | 50,800.00 | 51,200.00 | 51,200.00 | -0.58% | 8,505 |
| Oct 21, 2025 | 51,600.00 | 51,700.00 | 50,600.00 | 51,500.00 | 51,500.00 | -0.19% | 2,490 |
| Oct 20, 2025 | 52,500.00 | 52,500.00 | 51,600.00 | 51,600.00 | 51,600.00 | -1.15% | 5,202 |
| Oct 17, 2025 | 51,000.00 | 52,200.00 | 51,000.00 | 52,200.00 | 52,200.00 | -0.19% | 3,310 |
| Oct 16, 2025 | 52,300.00 | 52,300.00 | 52,100.00 | 52,300.00 | 52,300.00 | - | 3,500 |
| Oct 15, 2025 | 52,300.00 | 52,300.00 | 52,300.00 | 52,300.00 | 52,300.00 | - | 3,506 |
| Oct 14, 2025 | 52,400.00 | 52,400.00 | 51,800.00 | 52,300.00 | 52,300.00 | -0.57% | 5,402 |
| Oct 13, 2025 | 52,300.00 | 52,700.00 | 52,300.00 | 52,600.00 | 52,600.00 | 0.57% | 4,745 |
| Oct 10, 2025 | 52,300.00 | 52,300.00 | 52,300.00 | 52,300.00 | 52,300.00 | -0.19% | 5,900 |
| Oct 9, 2025 | 52,300.00 | 52,400.00 | 52,000.00 | 52,400.00 | 52,400.00 | 0.19% | 9,860 |
| Oct 8, 2025 | 52,300.00 | 52,300.00 | 52,000.00 | 52,300.00 | 52,300.00 | - | 9,305 |
| Oct 7, 2025 | 52,500.00 | 52,500.00 | 52,300.00 | 52,300.00 | 52,300.00 | -0.38% | 5,000 |
| Oct 6, 2025 | 52,500.00 | 52,500.00 | 52,400.00 | 52,500.00 | 52,500.00 | - | 8,520 |
| Oct 3, 2025 | 52,500.00 | 52,500.00 | 52,500.00 | 52,500.00 | 52,500.00 | -0.38% | 3,006 |
| Oct 2, 2025 | 52,800.00 | 52,800.00 | 52,700.00 | 52,700.00 | 52,700.00 | -0.19% | 2,517 |
| Oct 1, 2025 | 52,500.00 | 52,900.00 | 52,500.00 | 52,800.00 | 52,800.00 | 0.57% | 5,758 |
| Sep 30, 2025 | 52,600.00 | 52,600.00 | 52,500.00 | 52,500.00 | 52,500.00 | -0.19% | 3,114 |
| Sep 29, 2025 | 53,100.00 | 53,100.00 | 52,600.00 | 52,600.00 | 52,600.00 | -0.94% | 5,165 |
| Sep 26, 2025 | 53,300.00 | 53,300.00 | 53,000.00 | 53,100.00 | 53,100.00 | 0.57% | 2,251 |
| Sep 25, 2025 | 53,200.00 | 53,200.00 | 52,700.00 | 52,800.00 | 52,800.00 | 0.38% | 3,110 |
| Sep 24, 2025 | 52,600.00 | 52,600.00 | 52,500.00 | 52,600.00 | 52,600.00 | - | 5,001 |
| Sep 23, 2025 | 52,800.00 | 52,800.00 | 52,500.00 | 52,600.00 | 52,600.00 | -0.38% | 9,236 |
| Sep 22, 2025 | 52,800.00 | 52,800.00 | 52,800.00 | 52,800.00 | 52,800.00 | - | 518 |
| Sep 19, 2025 | 52,400.00 | 52,800.00 | 52,400.00 | 52,800.00 | 52,800.00 | -0.94% | 9,460 |
| Sep 18, 2025 | 53,300.00 | 53,300.00 | 53,000.00 | 53,300.00 | 53,300.00 | - | 6,140 |
| Sep 17, 2025 | 53,400.00 | 53,400.00 | 53,100.00 | 53,300.00 | 53,300.00 | -0.19% | 6,485 |
| Sep 16, 2025 | 53,600.00 | 53,600.00 | 53,000.00 | 53,400.00 | 53,400.00 | -0.74% | 12,650 |
| Sep 15, 2025 | 54,900.00 | 54,900.00 | 53,800.00 | 53,800.00 | 53,800.00 | 0.56% | 3,065 |
| Sep 12, 2025 | 53,800.00 | 53,800.00 | 53,500.00 | 53,500.00 | 53,500.00 | -0.56% | 1,709 |
| Sep 11, 2025 | 53,500.00 | 53,800.00 | 53,500.00 | 53,800.00 | 53,800.00 | -0.37% | 1,907 |
| Sep 10, 2025 | 56,200.00 | 56,200.00 | 54,000.00 | 54,000.00 | 54,000.00 | 0.56% | 8,100 |
| Sep 9, 2025 | 54,300.00 | 54,300.00 | 53,700.00 | 53,700.00 | 53,700.00 | -1.10% | 3,900 |
| Sep 8, 2025 | 54,600.00 | 54,600.00 | 54,300.00 | 54,300.00 | 54,300.00 | -0.55% | 5,000 |
| Sep 5, 2025 | 55,800.00 | 55,800.00 | 54,300.00 | 54,600.00 | 54,600.00 | -4.21% | 6,927 |
| Sep 4, 2025 | 57,000.00 | 57,000.00 | 56,900.00 | 57,000.00 | 55,000.00 | - | 4,606 |
| Sep 3, 2025 | 57,100.00 | 57,100.00 | 56,700.00 | 57,000.00 | 55,000.00 | -0.18% | 4,422 |
| Aug 29, 2025 | 56,800.00 | 57,100.00 | 56,800.00 | 57,100.00 | 55,096.49 | 0.35% | 3,542 |
| Aug 28, 2025 | 56,900.00 | 57,000.00 | 56,900.00 | 56,900.00 | 54,903.51 | -0.18% | 4,311 |
| Aug 27, 2025 | 56,700.00 | 57,000.00 | 56,700.00 | 57,000.00 | 55,000.00 | 0.18% | 2,715 |
| Aug 26, 2025 | 56,800.00 | 57,000.00 | 56,800.00 | 56,900.00 | 54,903.51 | 0.18% | 2,011 |
| Aug 25, 2025 | 56,900.00 | 57,000.00 | 56,700.00 | 56,800.00 | 54,807.02 | -0.18% | 5,510 |
| Aug 22, 2025 | 57,000.00 | 57,000.00 | 56,800.00 | 56,900.00 | 54,903.51 | -0.18% | 10,000 |
| Aug 21, 2025 | 57,000.00 | 57,000.00 | 56,800.00 | 57,000.00 | 55,000.00 | 0.18% | 2,142 |
| Aug 20, 2025 | 56,400.00 | 57,000.00 | 56,400.00 | 56,900.00 | 54,903.51 | - | 3,035 |
| Aug 19, 2025 | 57,000.00 | 57,000.00 | 56,800.00 | 56,900.00 | 54,903.51 | -0.52% | 6,208 |
| Aug 18, 2025 | 56,600.00 | 57,200.00 | 56,600.00 | 57,200.00 | 55,192.98 | 1.06% | 8,812 |
| Aug 15, 2025 | 57,300.00 | 57,300.00 | 56,500.00 | 56,600.00 | 54,614.04 | -0.70% | 14,235 |
| Aug 14, 2025 | 57,000.00 | 57,000.00 | 56,900.00 | 57,000.00 | 55,000.00 | 0.18% | 4,717 |
| Aug 13, 2025 | 57,000.00 | 57,200.00 | 56,900.00 | 56,900.00 | 54,903.51 | - | 8,878 |
| Aug 12, 2025 | 56,900.00 | 56,900.00 | 56,600.00 | 56,900.00 | 54,903.51 | - | 3,320 |
| Aug 11, 2025 | 56,700.00 | 57,000.00 | 56,600.00 | 56,900.00 | 54,903.51 | 1.43% | 18,010 |
| Aug 8, 2025 | 56,300.00 | 56,300.00 | 56,100.00 | 56,100.00 | 54,131.58 | - | 722 |
| Aug 7, 2025 | 56,900.00 | 57,000.00 | 56,100.00 | 56,100.00 | 54,131.58 | -1.06% | 10,814 |
| Aug 6, 2025 | 56,000.00 | 56,700.00 | 56,000.00 | 56,700.00 | 54,710.53 | 1.25% | 5,215 |
| Aug 5, 2025 | 56,000.00 | 56,200.00 | 55,600.00 | 56,000.00 | 54,035.09 | 0.90% | 13,864 |
| Aug 4, 2025 | 55,500.00 | 55,500.00 | 55,300.00 | 55,500.00 | 53,552.63 | - | 16,005 |
| Aug 1, 2025 | 55,200.00 | 55,500.00 | 55,200.00 | 55,500.00 | 53,552.63 | 0.54% | 3,310 |
| Jul 31, 2025 | 55,500.00 | 55,500.00 | 55,200.00 | 55,200.00 | 53,263.16 | -0.36% | 4,012 |
| Jul 30, 2025 | 55,400.00 | 56,000.00 | 55,400.00 | 55,400.00 | 53,456.14 | - | 18,732 |
| Jul 29, 2025 | 55,500.00 | 55,500.00 | 55,000.00 | 55,400.00 | 53,456.14 | -0.18% | 25,280 |
| Jul 28, 2025 | 55,900.00 | 55,900.00 | 55,500.00 | 55,500.00 | 53,552.63 | -0.72% | 11,800 |
| Jul 25, 2025 | 56,000.00 | 56,000.00 | 55,900.00 | 55,900.00 | 53,938.60 | -0.18% | 3,524 |
| Jul 24, 2025 | 56,000.00 | 56,000.00 | 55,800.00 | 56,000.00 | 54,035.09 | - | 3,302 |
| Jul 23, 2025 | 56,500.00 | 56,500.00 | 56,000.00 | 56,000.00 | 54,035.09 | 0.18% | 4,628 |
| Jul 22, 2025 | 56,200.00 | 56,500.00 | 55,900.00 | 55,900.00 | 53,938.60 | -1.24% | 6,989 |
| Jul 21, 2025 | 56,600.00 | 56,600.00 | 56,100.00 | 56,600.00 | 54,614.04 | - | 7,407 |
| Jul 18, 2025 | 56,700.00 | 56,700.00 | 56,600.00 | 56,600.00 | 54,614.04 | -0.18% | 2,320 |
| Jul 17, 2025 | 56,800.00 | 56,800.00 | 56,500.00 | 56,700.00 | 54,710.53 | 0.53% | 3,338 |
| Jul 16, 2025 | 56,500.00 | 57,000.00 | 56,400.00 | 56,400.00 | 54,421.05 | -1.05% | 1,819 |