DS3 JSC (HNX:DS3)
Vietnam · Delayed Price · Currency is VND 6,000.00
-200.00 (-3.23%)
At close: Feb 2, 2026
DS3 JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 3, 2026 | 5,800.00 | 6,000.00 | 5,800.00 | 5,900.00 | 5,900.00 | -1.67% | 6,600 |
| Feb 2, 2026 | 5,700.00 | 6,000.00 | 5,700.00 | 6,000.00 | 6,000.00 | -3.23% | 5,100 |
| Jan 30, 2026 | 6,100.00 | 6,200.00 | 6,100.00 | 6,200.00 | 6,200.00 | 1.64% | 6,600 |
| Jan 29, 2026 | 6,100.00 | 6,100.00 | 6,100.00 | 6,100.00 | 6,100.00 | -3.17% | 2,600 |
| Jan 28, 2026 | 6,000.00 | 6,300.00 | 6,000.00 | 6,300.00 | 6,300.00 | 6.78% | 8,000 |
| Jan 27, 2026 | 6,000.00 | 6,100.00 | 5,900.00 | 5,900.00 | 5,900.00 | -3.28% | 4,100 |
| Jan 26, 2026 | 6,000.00 | 6,100.00 | 5,900.00 | 6,100.00 | 6,100.00 | -1.61% | 10,400 |
| Jan 23, 2026 | 6,200.00 | 6,200.00 | 6,200.00 | 6,200.00 | 6,200.00 | -8.82% | 1,100 |
| Jan 22, 2026 | 6,100.00 | 6,800.00 | 6,100.00 | 6,800.00 | 6,800.00 | 9.68% | 2,400 |
| Jan 21, 2026 | 5,700.00 | 6,200.00 | 5,700.00 | 6,200.00 | 6,200.00 | -1.59% | 30,700 |
| Jan 20, 2026 | 6,100.00 | 6,300.00 | 6,100.00 | 6,300.00 | 6,300.00 | -1.56% | 2,900 |
| Jan 19, 2026 | 6,200.00 | 6,400.00 | 6,200.00 | 6,400.00 | 6,400.00 | 1.59% | 700 |
| Jan 16, 2026 | 6,100.00 | 6,300.00 | 6,100.00 | 6,300.00 | 6,300.00 | - | 1,702 |
| Jan 15, 2026 | 6,300.00 | 6,300.00 | 6,300.00 | 6,300.00 | 6,300.00 | 1.61% | 404 |
| Jan 14, 2026 | 6,200.00 | 6,800.00 | 6,200.00 | 6,200.00 | 6,200.00 | - | 3,200 |
| Jan 13, 2026 | 6,200.00 | 6,200.00 | 6,200.00 | 6,200.00 | 6,200.00 | -7.46% | 1,300 |
| Jan 12, 2026 | 6,700.00 | 6,700.00 | 6,700.00 | 6,700.00 | 6,700.00 | -1.47% | 500 |
| Jan 8, 2026 | 6,500.00 | 6,800.00 | 6,500.00 | 6,800.00 | 6,800.00 | - | 301 |
| Jan 7, 2026 | 6,800.00 | 6,800.00 | 6,800.00 | 6,800.00 | 6,800.00 | - | 101 |
| Jan 5, 2026 | 6,800.00 | 6,800.00 | 6,800.00 | 6,800.00 | 6,800.00 | - | 100 |
| Dec 31, 2025 | 6,800.00 | 6,800.00 | 6,800.00 | 6,800.00 | 6,800.00 | - | 302 |
| Dec 30, 2025 | 6,800.00 | 6,800.00 | 6,800.00 | 6,800.00 | 6,800.00 | - | 100 |
| Dec 25, 2025 | 6,800.00 | 6,800.00 | 6,800.00 | 6,800.00 | 6,800.00 | 1.49% | 101 |
| Dec 23, 2025 | 6,400.00 | 6,700.00 | 6,400.00 | 6,700.00 | 6,700.00 | -1.47% | 200 |
| Dec 22, 2025 | 6,800.00 | 6,800.00 | 6,800.00 | 6,800.00 | 6,800.00 | - | 100 |
| Dec 18, 2025 | 7,000.00 | 7,000.00 | 6,500.00 | 6,800.00 | 6,800.00 | - | 401 |
| Dec 17, 2025 | 5,900.00 | 7,100.00 | 5,900.00 | 6,800.00 | 6,800.00 | 4.62% | 2,803 |
| Dec 16, 2025 | 6,600.00 | 6,600.00 | 6,500.00 | 6,500.00 | 6,500.00 | - | 2,100 |
| Dec 15, 2025 | 6,500.00 | 6,800.00 | 6,500.00 | 6,500.00 | 6,500.00 | 1.56% | 2,902 |
| Dec 12, 2025 | 6,500.00 | 6,600.00 | 6,400.00 | 6,400.00 | 6,400.00 | -4.48% | 8,500 |
| Dec 11, 2025 | 6,400.00 | 6,700.00 | 6,400.00 | 6,700.00 | 6,700.00 | 3.08% | 4,600 |
| Dec 10, 2025 | 6,400.00 | 6,500.00 | 6,400.00 | 6,500.00 | 6,500.00 | 1.56% | 3,400 |
| Dec 9, 2025 | 6,400.00 | 6,500.00 | 6,300.00 | 6,400.00 | 6,400.00 | - | 4,300 |
| Dec 8, 2025 | 6,200.00 | 6,400.00 | 6,200.00 | 6,400.00 | 6,400.00 | 1.59% | 6,800 |
| Dec 5, 2025 | 6,300.00 | 6,400.00 | 6,300.00 | 6,300.00 | 6,300.00 | -3.08% | 5,900 |
| Dec 4, 2025 | 6,400.00 | 6,500.00 | 6,300.00 | 6,500.00 | 6,500.00 | 1.56% | 9,500 |
| Dec 3, 2025 | 6,300.00 | 6,400.00 | 6,200.00 | 6,400.00 | 6,400.00 | 1.59% | 8,000 |
| Dec 2, 2025 | 6,300.00 | 6,300.00 | 6,300.00 | 6,300.00 | 6,300.00 | -1.56% | 6,200 |
| Dec 1, 2025 | 6,300.00 | 6,400.00 | 6,200.00 | 6,400.00 | 6,400.00 | -1.54% | 2,000 |
| Nov 28, 2025 | 6,500.00 | 6,500.00 | 6,500.00 | 6,500.00 | 6,500.00 | - | 200 |
| Nov 27, 2025 | 6,300.00 | 6,500.00 | 6,300.00 | 6,500.00 | 6,500.00 | 3.17% | 5,100 |
| Nov 26, 2025 | 6,300.00 | 6,700.00 | 6,300.00 | 6,300.00 | 6,300.00 | - | 15,500 |
| Nov 25, 2025 | 6,200.00 | 6,700.00 | 6,200.00 | 6,300.00 | 6,300.00 | 1.61% | 47,202 |
| Nov 24, 2025 | 6,200.00 | 6,500.00 | 6,200.00 | 6,200.00 | 6,200.00 | - | 21,900 |
| Nov 21, 2025 | 6,200.00 | 6,200.00 | 6,200.00 | 6,200.00 | 6,200.00 | -1.59% | 500 |
| Nov 18, 2025 | 6,200.00 | 6,300.00 | 6,200.00 | 6,300.00 | 6,300.00 | -1.56% | 400 |
| Nov 17, 2025 | 6,000.00 | 6,400.00 | 6,000.00 | 6,400.00 | 6,400.00 | 6.67% | 700 |
| Nov 14, 2025 | 6,400.00 | 6,400.00 | 5,800.00 | 6,000.00 | 6,000.00 | -3.23% | 54,101 |
| Nov 13, 2025 | 6,500.00 | 6,500.00 | 6,200.00 | 6,200.00 | 6,200.00 | -3.13% | 5,100 |
| Nov 12, 2025 | 6,500.00 | 6,500.00 | 6,400.00 | 6,400.00 | 6,400.00 | 1.59% | 1,002 |