Skip to main content
DS3 JSC (HNX:DS3)
Vietnam flag Vietnam · Delayed Price · Currency is VND
6,500.00
+100.00 (1.56%)
At close: Dec 4, 2025

DS3 JSC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Sep 16, 20256,800.006,800.006,300.006,800.006,800.00-13,501
Sep 15, 20256,300.006,900.005,800.006,800.006,800.007.94%10,900
Sep 12, 20257,000.007,000.006,300.006,300.006,300.00-8.70%6,400
Sep 11, 20257,300.007,300.006,800.006,900.006,900.001.47%11,300
Sep 10, 20256,300.006,900.006,300.006,800.006,800.00-1.45%371
Sep 9, 20256,700.006,900.006,600.006,900.006,900.004.55%4,700
Sep 8, 20256,000.007,000.006,000.006,600.006,600.003.13%222,573
Sep 5, 20256,200.006,400.006,200.006,400.006,400.00-12,300
Sep 4, 20256,200.006,400.006,200.006,400.006,400.00-1.54%11,000
Sep 3, 20256,500.006,500.006,500.006,500.006,500.001.56%100
Aug 29, 20256,200.006,400.006,200.006,400.006,400.003.23%1,300
Aug 28, 20256,300.006,300.006,200.006,200.006,200.00-3.13%2,400
Aug 27, 20256,300.006,400.006,300.006,400.006,400.00-4,100
Aug 26, 20256,200.006,400.006,200.006,400.006,400.001.59%4,500
Aug 25, 20256,400.006,400.006,300.006,300.006,300.00-1.56%10,100
Aug 22, 20256,200.006,400.005,800.006,400.006,400.00-441,401
Aug 21, 20256,400.006,400.006,200.006,400.006,400.00-23,000
Aug 20, 20256,400.006,400.006,300.006,400.006,400.001.59%11,240
Aug 19, 20255,600.006,300.005,600.006,300.006,300.008.62%527,011
Aug 18, 20256,400.006,400.005,800.005,800.005,800.00-7.94%1,258
Aug 15, 20256,200.006,300.006,100.006,300.006,300.00-15,900
Aug 14, 20256,000.006,300.006,000.006,300.006,300.005.00%13,600
Aug 13, 20256,000.006,000.005,900.006,000.006,000.00-447
Aug 12, 20255,600.006,100.005,600.006,000.006,000.007.14%50,100
Aug 11, 20255,800.005,800.005,600.005,600.005,600.00-3.45%400
Aug 8, 20255,900.005,900.005,600.005,800.005,800.001.75%6,747
Aug 7, 20255,700.005,700.005,700.005,700.005,700.00-3.39%500
Aug 6, 20255,900.005,900.005,700.005,900.005,900.00-501
Aug 5, 20255,900.005,900.005,900.005,900.005,900.00-2,500
Aug 4, 20255,800.005,900.005,700.005,900.005,900.001.72%7,601
Aug 1, 20255,800.005,800.005,800.005,800.005,800.00-12,001
Jul 31, 20255,700.005,800.005,600.005,800.005,800.001.75%22,600
Jul 30, 20255,600.005,700.005,600.005,700.005,700.001.79%800
Jul 29, 20255,700.005,700.005,600.005,600.005,600.00-1.75%6,200
Jul 28, 20255,600.005,700.005,600.005,700.005,700.00-14,201
Jul 25, 20255,500.005,700.005,200.005,700.005,700.003.64%4,700
Jul 24, 20255,700.005,700.005,500.005,500.005,500.00-3.51%13,900
Jul 23, 20255,600.005,700.005,600.005,700.005,700.00-15,100
Jul 22, 20255,500.005,700.005,500.005,700.005,700.00-2,200
Jul 18, 20255,700.005,700.005,700.005,700.005,700.00-1.72%2,000
Jul 17, 20255,700.005,800.005,600.005,800.005,800.003.57%15,801
Jul 16, 20255,600.005,700.005,400.005,600.005,600.00-18,600
Jul 15, 20255,600.005,600.005,600.005,600.005,600.00-100
Jul 14, 20255,600.005,600.005,600.005,600.005,600.00-1,600
Jul 11, 20255,600.005,600.005,400.005,600.005,600.00-4,600
Jul 10, 20255,600.005,600.005,600.005,600.005,600.00-1,800