Skip to main content
DS3 JSC (HNX:DS3)
Vietnam flag Vietnam · Delayed Price · Currency is VND
5,600.00
0.00 (0.00%)
At close: Mar 4, 2026

DS3 JSC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 4, 20265,600.005,600.005,500.005,600.005,600.00-3.45%5,100
Mar 3, 20265,700.005,800.005,600.005,800.005,800.00-1.69%500
Mar 2, 20265,900.005,900.005,900.005,900.005,900.00-3.28%203
Feb 26, 20266,100.006,100.006,100.006,100.006,100.003.39%100
Feb 24, 20265,700.005,900.005,700.005,900.005,900.00-5,600
Feb 23, 20265,900.005,900.005,600.005,900.005,900.00-7,800
Feb 12, 20266,000.006,000.005,900.005,900.005,900.00-1.67%300
Feb 11, 20266,000.006,000.006,000.006,000.006,000.003.45%100
Feb 9, 20265,600.005,800.005,600.005,800.005,800.00-3,100
Feb 6, 20265,800.005,800.005,700.005,800.005,800.00-3.33%6,200
Feb 5, 20265,900.006,000.005,900.006,000.006,000.00-3,100
Feb 4, 20266,300.006,300.006,000.006,000.006,000.001.69%4,500
Feb 3, 20265,800.006,000.005,800.005,900.005,900.00-1.67%6,600
Feb 2, 20265,700.006,000.005,700.006,000.006,000.00-3.23%5,100
Jan 30, 20266,100.006,200.006,100.006,200.006,200.001.64%6,600
Jan 29, 20266,100.006,100.006,100.006,100.006,100.00-3.17%2,600
Jan 28, 20266,000.006,300.006,000.006,300.006,300.006.78%8,000
Jan 27, 20266,000.006,100.005,900.005,900.005,900.00-3.28%4,100
Jan 26, 20266,000.006,100.005,900.006,100.006,100.00-1.61%10,400
Jan 23, 20266,200.006,200.006,200.006,200.006,200.00-8.82%1,100
Jan 22, 20266,100.006,800.006,100.006,800.006,800.009.68%2,400
Jan 21, 20265,700.006,200.005,700.006,200.006,200.00-1.59%30,700
Jan 20, 20266,100.006,300.006,100.006,300.006,300.00-1.56%2,900
Jan 19, 20266,200.006,400.006,200.006,400.006,400.001.59%700
Jan 16, 20266,100.006,300.006,100.006,300.006,300.00-1,702
Jan 15, 20266,300.006,300.006,300.006,300.006,300.001.61%404
Jan 14, 20266,200.006,800.006,200.006,200.006,200.00-3,200
Jan 13, 20266,200.006,200.006,200.006,200.006,200.00-7.46%1,300
Jan 12, 20266,700.006,700.006,700.006,700.006,700.00-1.47%500
Jan 8, 20266,500.006,800.006,500.006,800.006,800.00-301
Jan 7, 20266,800.006,800.006,800.006,800.006,800.00-101
Jan 5, 20266,800.006,800.006,800.006,800.006,800.00-100
Dec 31, 20256,800.006,800.006,800.006,800.006,800.00-302
Dec 30, 20256,800.006,800.006,800.006,800.006,800.00-100
Dec 25, 20256,800.006,800.006,800.006,800.006,800.001.49%101
Dec 23, 20256,400.006,700.006,400.006,700.006,700.00-1.47%200
Dec 22, 20256,800.006,800.006,800.006,800.006,800.00-100
Dec 18, 20257,000.007,000.006,500.006,800.006,800.00-401
Dec 17, 20255,900.007,100.005,900.006,800.006,800.004.62%2,803
Dec 16, 20256,600.006,600.006,500.006,500.006,500.00-2,100
Dec 15, 20256,500.006,800.006,500.006,500.006,500.001.56%2,902
Dec 12, 20256,500.006,600.006,400.006,400.006,400.00-4.48%8,500
Dec 11, 20256,400.006,700.006,400.006,700.006,700.003.08%4,600
Dec 10, 20256,400.006,500.006,400.006,500.006,500.001.56%3,400
Dec 9, 20256,400.006,500.006,300.006,400.006,400.00-4,300
Dec 8, 20256,200.006,400.006,200.006,400.006,400.001.59%6,800
Dec 5, 20256,300.006,400.006,300.006,300.006,300.00-3.08%5,900
Dec 4, 20256,400.006,500.006,300.006,500.006,500.001.56%9,500
Dec 3, 20256,300.006,400.006,200.006,400.006,400.001.59%8,000
Dec 2, 20256,300.006,300.006,300.006,300.006,300.00-1.56%6,200
Dec 1, 20256,300.006,400.006,200.006,400.006,400.00-1.54%2,000
Nov 28, 20256,500.006,500.006,500.006,500.006,500.00-200
Nov 27, 20256,300.006,500.006,300.006,500.006,500.003.17%5,100
Nov 26, 20256,300.006,700.006,300.006,300.006,300.00-15,500
Nov 25, 20256,200.006,700.006,200.006,300.006,300.001.61%47,202
Nov 24, 20256,200.006,500.006,200.006,200.006,200.00-21,900
Nov 21, 20256,200.006,200.006,200.006,200.006,200.00-1.59%500
Nov 18, 20256,200.006,300.006,200.006,300.006,300.00-1.56%400
Nov 17, 20256,000.006,400.006,000.006,400.006,400.006.67%700
Nov 14, 20256,400.006,400.005,800.006,000.006,000.00-3.23%54,101
Nov 13, 20256,500.006,500.006,200.006,200.006,200.00-3.13%5,100
Nov 12, 20256,500.006,500.006,400.006,400.006,400.001.59%1,002
Nov 11, 20256,200.006,500.006,200.006,300.006,300.00-3.08%18,300
Nov 10, 20256,200.006,500.006,200.006,500.006,500.001.56%1,200
Nov 7, 20256,400.006,400.006,200.006,400.006,400.00-5,000
Nov 6, 20256,500.006,500.006,400.006,400.006,400.00-1.54%800
Nov 5, 20256,500.006,800.006,200.006,500.006,500.00-1,500
Nov 4, 20256,500.006,500.006,100.006,500.006,500.00-2,903
Nov 3, 20256,400.006,500.006,400.006,500.006,500.001.56%3,302
Oct 31, 20256,100.006,400.006,100.006,400.006,400.003.23%1,700
Oct 30, 20256,000.006,300.006,000.006,200.006,200.003.33%4,100
Oct 29, 20256,000.006,000.005,800.006,000.006,000.00-1,700
Oct 28, 20256,000.006,000.005,900.006,000.006,000.00-1,500
Oct 27, 20256,000.006,000.006,000.006,000.006,000.00-100
Oct 24, 20256,000.006,000.006,000.006,000.006,000.00-200
Oct 23, 20256,000.006,000.005,800.006,000.006,000.00-302
Oct 22, 20256,000.006,000.006,000.006,000.006,000.00-1.64%2,000
Oct 20, 20256,100.006,100.006,000.006,100.006,100.00-805
Oct 17, 20256,000.006,100.005,900.006,100.006,100.00-1.61%2,200
Oct 16, 20256,000.006,200.006,000.006,200.006,200.003.33%1,000
Oct 15, 20255,900.006,000.005,900.006,000.006,000.00-4.76%2,100
Oct 14, 20256,000.006,300.006,000.006,300.006,300.00-1.56%2,000
Oct 13, 20256,000.006,400.006,000.006,400.006,400.006.67%301
Oct 10, 20256,100.006,100.006,000.006,000.006,000.00-6.25%10,300
Oct 9, 20256,200.006,400.006,000.006,400.006,400.00-1.54%2,800
Oct 8, 20256,500.006,500.006,200.006,500.006,500.00-1,000
Oct 6, 20256,400.006,500.006,400.006,500.006,500.001.56%400
Oct 3, 20256,200.006,400.006,200.006,400.006,400.003.23%2,300
Oct 2, 20256,500.006,500.006,200.006,200.006,200.00-4.62%4,900
Oct 1, 20256,200.006,500.006,200.006,500.006,500.00-2,830
Sep 30, 20256,200.006,500.006,200.006,500.006,500.001.56%3,200
Sep 29, 20256,400.006,400.006,400.006,400.006,400.00-100
Sep 26, 20256,100.006,400.006,100.006,400.006,400.00-1.54%1,900
Sep 25, 20256,500.006,500.006,500.006,500.006,500.00-200
Sep 24, 20256,800.006,800.006,100.006,500.006,500.001.56%600
Sep 23, 20256,300.006,400.006,300.006,400.006,400.00-600
Sep 22, 20256,000.006,400.006,000.006,400.006,400.001.59%5,400
Sep 19, 20256,500.006,500.006,300.006,300.006,300.00-3.08%2,500
Sep 18, 20256,500.006,500.006,100.006,500.006,500.00-5,400
Sep 17, 20256,700.006,700.006,300.006,500.006,500.00-4.41%500