Hydro Power Joint Stock Company - Power No. 3 (HOSE:DRL)
Vietnam
· Delayed Price · Currency is VND 45,450
0.00 (0.00%)
At close: Apr 28, 2026
HOSE:DRL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |