Hydro Power Joint Stock Company - Power No. 3 (HOSE:DRL)
Vietnam
· Delayed Price · Currency is VND 46,000
0.00 (0.00%)
At close: Mar 6, 2026
HOSE:DRL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 46,300.00 | 46,300.00 | 45,200.00 | 45,200.00 | 45,200.00 | -1.74% | 16,550 |
| Mar 6, 2026 | 46,000.00 | 46,300.00 | 46,000.00 | 46,000.00 | 46,000.00 | - | 1,109 |
| Mar 5, 2026 | 46,000.00 | 46,400.00 | 45,900.00 | 46,000.00 | 46,000.00 | 0.22% | 4,750 |
| Mar 4, 2026 | 46,300.00 | 46,300.00 | 45,600.00 | 45,900.00 | 45,900.00 | -0.22% | 5,252 |
| Mar 3, 2026 | 46,400.00 | 46,400.00 | 46,000.00 | 46,000.00 | 46,000.00 | 0.22% | 1,413 |
| Mar 2, 2026 | 45,650.00 | 46,000.00 | 45,650.00 | 45,900.00 | 45,900.00 | -1.08% | 9,263 |
| Feb 27, 2026 | 46,400.00 | 46,400.00 | 46,000.00 | 46,400.00 | 46,400.00 | 0.87% | 4,810 |
| Feb 26, 2026 | 46,400.00 | 46,400.00 | 46,000.00 | 46,000.00 | 46,000.00 | - | 13,206 |
| Feb 25, 2026 | 46,400.00 | 46,400.00 | 46,000.00 | 46,000.00 | 46,000.00 | - | 10,041 |
| Feb 24, 2026 | 46,000.00 | 46,500.00 | 46,000.00 | 46,000.00 | 46,000.00 | -0.97% | 5,259 |
| Feb 23, 2026 | 46,100.00 | 46,500.00 | 45,900.00 | 46,450.00 | 46,450.00 | 1.20% | 11,278 |
| Feb 13, 2026 | 46,000.00 | 46,400.00 | 45,800.00 | 45,900.00 | 45,900.00 | 0.22% | 10,340 |
| Feb 12, 2026 | 45,800.00 | 46,000.00 | 45,800.00 | 45,800.00 | 45,800.00 | - | 3,312 |
| Feb 11, 2026 | 45,800.00 | 46,000.00 | 45,800.00 | 45,800.00 | 45,800.00 | - | 2,975 |
| Feb 10, 2026 | 45,900.00 | 45,900.00 | 45,800.00 | 45,800.00 | 45,800.00 | - | 4,335 |
| Feb 9, 2026 | 45,800.00 | 45,900.00 | 45,550.00 | 45,800.00 | 45,800.00 | -0.11% | 4,439 |
| Feb 6, 2026 | 45,950.00 | 46,000.00 | 45,850.00 | 45,850.00 | 45,850.00 | -0.22% | 6,406 |
| Feb 5, 2026 | 46,000.00 | 46,000.00 | 45,850.00 | 45,950.00 | 45,950.00 | - | 8,500 |
| Feb 4, 2026 | 45,800.00 | 46,000.00 | 45,800.00 | 45,950.00 | 45,950.00 | 0.33% | 12,817 |
| Feb 3, 2026 | 46,000.00 | 46,000.00 | 45,800.00 | 45,800.00 | 45,800.00 | -0.22% | 9,641 |
| Feb 2, 2026 | 46,000.00 | 46,000.00 | 45,900.00 | 45,900.00 | 45,900.00 | -0.22% | 6,793 |
| Jan 30, 2026 | 46,500.00 | 46,500.00 | 46,000.00 | 46,000.00 | 46,000.00 | -1.08% | 8,044 |
| Jan 29, 2026 | 45,950.00 | 46,500.00 | 45,950.00 | 46,500.00 | 46,500.00 | 1.31% | 3,845 |
| Jan 28, 2026 | 46,900.00 | 46,900.00 | 45,900.00 | 45,900.00 | 45,900.00 | - | 7,080 |
| Jan 27, 2026 | 45,900.00 | 45,900.00 | 45,850.00 | 45,900.00 | 45,900.00 | 0.22% | 6,106 |
| Jan 26, 2026 | 45,900.00 | 46,000.00 | 45,800.00 | 45,800.00 | 45,800.00 | -0.22% | 4,232 |
| Jan 23, 2026 | 45,900.00 | 45,950.00 | 45,850.00 | 45,900.00 | 45,900.00 | - | 9,115 |
| Jan 22, 2026 | 46,000.00 | 46,000.00 | 45,900.00 | 45,900.00 | 45,900.00 | -0.22% | 15,610 |
| Jan 21, 2026 | 45,950.00 | 46,000.00 | 45,950.00 | 46,000.00 | 46,000.00 | - | 7,925 |
| Jan 20, 2026 | 46,000.00 | 47,000.00 | 46,000.00 | 46,000.00 | 46,000.00 | - | 9,921 |
| Jan 19, 2026 | 46,500.00 | 46,500.00 | 46,000.00 | 46,000.00 | 46,000.00 | -1.08% | 25,212 |
| Jan 16, 2026 | 46,450.00 | 47,000.00 | 46,450.00 | 46,500.00 | 46,500.00 | 0.11% | 11,504 |
| Jan 15, 2026 | 45,950.00 | 46,450.00 | 45,800.00 | 46,450.00 | 46,450.00 | 0.98% | 14,100 |
| Jan 14, 2026 | 45,900.00 | 46,000.00 | 45,900.00 | 46,000.00 | 46,000.00 | 0.11% | 9,435 |
| Jan 13, 2026 | 46,100.00 | 46,100.00 | 45,950.00 | 45,950.00 | 45,950.00 | -0.11% | 38,140 |
| Jan 12, 2026 | 46,200.00 | 46,500.00 | 45,950.00 | 46,000.00 | 46,000.00 | -0.86% | 32,024 |
| Jan 9, 2026 | 46,300.00 | 46,800.00 | 46,150.00 | 46,400.00 | 46,400.00 | -0.85% | 25,344 |
| Jan 8, 2026 | 46,800.00 | 46,900.00 | 46,800.00 | 46,800.00 | 46,800.00 | 0.11% | 3,929 |
| Jan 7, 2026 | 46,400.00 | 46,800.00 | 46,400.00 | 46,750.00 | 46,750.00 | 0.54% | 2,852 |
| Jan 6, 2026 | 48,950.00 | 48,950.00 | 46,500.00 | 46,500.00 | 46,500.00 | 0.22% | 356 |
| Jan 5, 2026 | 46,500.00 | 46,900.00 | 46,400.00 | 46,400.00 | 46,400.00 | -0.22% | 4,263 |
| Dec 31, 2025 | 46,300.00 | 46,500.00 | 46,000.00 | 46,500.00 | 46,500.00 | 0.43% | 9,050 |
| Dec 30, 2025 | 46,400.00 | 46,400.00 | 46,300.00 | 46,300.00 | 46,300.00 | -0.22% | 7,310 |
| Dec 29, 2025 | 46,500.00 | 46,500.00 | 46,400.00 | 46,400.00 | 46,400.00 | - | 3,700 |
| Dec 26, 2025 | 46,500.00 | 46,500.00 | 46,400.00 | 46,400.00 | 46,400.00 | - | 3,080 |
| Dec 25, 2025 | 47,500.00 | 47,500.00 | 46,400.00 | 46,400.00 | 46,400.00 | -0.22% | 9,311 |
| Dec 24, 2025 | 46,500.00 | 48,000.00 | 46,500.00 | 46,500.00 | 46,500.00 | - | 14,282 |
| Dec 23, 2025 | 46,900.00 | 46,900.00 | 46,500.00 | 46,500.00 | 46,500.00 | -0.85% | 9,805 |
| Dec 22, 2025 | 46,800.00 | 46,900.00 | 46,300.00 | 46,900.00 | 46,900.00 | - | 16,015 |
| Dec 19, 2025 | 47,000.00 | 47,050.00 | 46,800.00 | 46,900.00 | 46,900.00 | -0.21% | 11,610 |
| Dec 18, 2025 | 48,000.00 | 48,000.00 | 47,000.00 | 47,000.00 | 47,000.00 | -1.88% | 6,036 |
| Dec 17, 2025 | 48,100.00 | 48,100.00 | 47,900.00 | 47,900.00 | 47,900.00 | -0.31% | 9,510 |
| Dec 16, 2025 | 48,350.00 | 48,350.00 | 48,050.00 | 48,050.00 | 48,050.00 | -0.52% | 14,752 |
| Dec 15, 2025 | 48,500.00 | 48,700.00 | 48,300.00 | 48,300.00 | 48,300.00 | -0.82% | 3,300 |
| Dec 12, 2025 | 48,500.00 | 48,700.00 | 48,500.00 | 48,700.00 | 48,700.00 | 0.41% | 4,763 |
| Dec 11, 2025 | 48,900.00 | 48,900.00 | 48,300.00 | 48,500.00 | 48,500.00 | -0.72% | 7,500 |
| Dec 10, 2025 | 48,500.00 | 49,000.00 | 48,250.00 | 48,850.00 | 48,850.00 | -0.31% | 9,327 |
| Dec 9, 2025 | 49,450.00 | 49,450.00 | 48,500.00 | 49,000.00 | 49,000.00 | -2.00% | 5,407 |
| Dec 8, 2025 | 50,000.00 | 50,300.00 | 49,900.00 | 50,000.00 | 48,800.00 | - | 7,743 |
| Dec 5, 2025 | 50,100.00 | 50,100.00 | 49,900.00 | 50,000.00 | 48,800.00 | - | 8,347 |
| Dec 4, 2025 | 50,000.00 | 50,100.00 | 49,900.00 | 50,000.00 | 48,800.00 | - | 9,443 |
| Dec 3, 2025 | 50,200.00 | 50,200.00 | 50,000.00 | 50,000.00 | 48,800.00 | -0.40% | 13,300 |
| Dec 2, 2025 | 50,300.00 | 50,300.00 | 50,200.00 | 50,200.00 | 48,995.20 | 0.20% | 829 |
| Dec 1, 2025 | 50,300.00 | 50,300.00 | 50,000.00 | 50,100.00 | 48,897.60 | -0.40% | 3,981 |
| Nov 28, 2025 | 50,300.00 | 50,300.00 | 50,300.00 | 50,300.00 | 49,092.80 | - | 2,019 |
| Nov 27, 2025 | 50,700.00 | 50,700.00 | 50,300.00 | 50,300.00 | 49,092.80 | - | 1,040 |
| Nov 26, 2025 | 50,000.00 | 50,400.00 | 50,000.00 | 50,300.00 | 49,092.80 | 0.60% | 3,130 |
| Nov 25, 2025 | 50,300.00 | 50,300.00 | 50,000.00 | 50,000.00 | 48,800.00 | -0.99% | 6,242 |
| Nov 24, 2025 | 50,500.00 | 50,800.00 | 50,200.00 | 50,500.00 | 49,288.00 | 0.40% | 2,157 |
| Nov 21, 2025 | 50,500.00 | 50,500.00 | 50,300.00 | 50,300.00 | 49,092.80 | 0.40% | 1,520 |
| Nov 20, 2025 | 50,600.00 | 50,600.00 | 50,100.00 | 50,100.00 | 48,897.60 | -0.99% | 1,117 |
| Nov 19, 2025 | 50,600.00 | 50,900.00 | 50,600.00 | 50,600.00 | 49,385.60 | - | 5,680 |
| Nov 18, 2025 | 50,600.00 | 50,600.00 | 50,600.00 | 50,600.00 | 49,385.60 | - | 312 |
| Nov 17, 2025 | 50,400.00 | 51,000.00 | 49,900.00 | 50,600.00 | 49,385.60 | 0.40% | 2,701 |
| Nov 14, 2025 | 50,200.00 | 50,500.00 | 49,700.00 | 50,400.00 | 49,190.40 | 0.40% | 1,703 |
| Nov 13, 2025 | 49,050.00 | 50,200.00 | 49,050.00 | 50,200.00 | 48,995.20 | 2.34% | 8,323 |
| Nov 12, 2025 | 49,100.00 | 49,100.00 | 49,000.00 | 49,050.00 | 47,872.80 | 0.10% | 7,703 |
| Nov 11, 2025 | 49,500.00 | 49,500.00 | 49,000.00 | 49,000.00 | 47,824.00 | -1.01% | 5,019 |
| Nov 10, 2025 | 49,700.00 | 49,700.00 | 49,200.00 | 49,500.00 | 48,312.00 | -0.40% | 2,107 |
| Nov 7, 2025 | 50,000.00 | 50,000.00 | 49,650.00 | 49,700.00 | 48,507.20 | -0.60% | 4,850 |
| Nov 6, 2025 | 50,800.00 | 50,800.00 | 50,000.00 | 50,000.00 | 48,800.00 | 0.81% | 1,295 |
| Nov 5, 2025 | 50,100.00 | 50,100.00 | 49,600.00 | 49,600.00 | 48,409.60 | -1.00% | 3,750 |
| Nov 4, 2025 | 50,100.00 | 50,200.00 | 50,100.00 | 50,100.00 | 48,897.60 | - | 3,223 |
| Nov 3, 2025 | 50,200.00 | 50,200.00 | 49,800.00 | 50,100.00 | 48,897.60 | -0.20% | 3,967 |
| Oct 31, 2025 | 50,400.00 | 50,400.00 | 50,000.00 | 50,200.00 | 48,995.20 | -0.40% | 13,617 |
| Oct 30, 2025 | 51,000.00 | 51,000.00 | 50,400.00 | 50,400.00 | 49,190.40 | -0.20% | 3,051 |
| Oct 29, 2025 | 50,400.00 | 50,500.00 | 50,400.00 | 50,500.00 | 49,288.00 | 0.20% | 5,313 |
| Oct 28, 2025 | 50,700.00 | 50,700.00 | 50,200.00 | 50,400.00 | 49,190.40 | -0.40% | 5,901 |
| Oct 27, 2025 | 50,800.00 | 51,000.00 | 50,600.00 | 50,600.00 | 49,385.60 | -0.39% | 2,707 |
| Oct 24, 2025 | 51,100.00 | 51,100.00 | 50,000.00 | 50,800.00 | 49,580.80 | -0.39% | 15,079 |
| Oct 23, 2025 | 51,200.00 | 51,200.00 | 51,000.00 | 51,000.00 | 49,776.00 | -0.39% | 4,231 |
| Oct 22, 2025 | 51,000.00 | 51,300.00 | 50,800.00 | 51,200.00 | 49,971.20 | -0.58% | 8,505 |
| Oct 21, 2025 | 51,600.00 | 51,700.00 | 50,600.00 | 51,500.00 | 50,264.00 | -0.19% | 2,490 |
| Oct 20, 2025 | 52,500.00 | 52,500.00 | 51,600.00 | 51,600.00 | 50,361.60 | -1.15% | 5,202 |
| Oct 17, 2025 | 51,000.00 | 52,200.00 | 51,000.00 | 52,200.00 | 50,947.20 | -0.19% | 3,310 |
| Oct 16, 2025 | 52,300.00 | 52,300.00 | 52,100.00 | 52,300.00 | 51,044.80 | - | 3,500 |
| Oct 15, 2025 | 52,300.00 | 52,300.00 | 52,300.00 | 52,300.00 | 51,044.80 | - | 3,506 |
| Oct 14, 2025 | 52,400.00 | 52,400.00 | 51,800.00 | 52,300.00 | 51,044.80 | -0.57% | 5,402 |
| Oct 13, 2025 | 52,300.00 | 52,700.00 | 52,300.00 | 52,600.00 | 51,337.60 | 0.57% | 4,745 |
| Oct 10, 2025 | 52,300.00 | 52,300.00 | 52,300.00 | 52,300.00 | 51,044.80 | -0.19% | 5,900 |