DS3 JSC (HNX:DS3)
Vietnam · Delayed Price · Currency is VND 6,400.00
0.00 (0.00%)
At close: Aug 22, 2025
DS3 JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 6,200.00 | 6,400.00 | 5,800.00 | 6,400.00 | 6,400.00 | - | 441,401 |
| Aug 21, 2025 | 6,400.00 | 6,400.00 | 6,200.00 | 6,400.00 | 6,400.00 | - | 23,000 |
| Aug 20, 2025 | 6,400.00 | 6,400.00 | 6,300.00 | 6,400.00 | 6,400.00 | 1.59% | 11,240 |
| Aug 19, 2025 | 5,600.00 | 6,300.00 | 5,600.00 | 6,300.00 | 6,300.00 | 8.62% | 527,011 |
| Aug 18, 2025 | 6,400.00 | 6,400.00 | 5,800.00 | 5,800.00 | 5,800.00 | -7.94% | 1,258 |
| Aug 15, 2025 | 6,200.00 | 6,300.00 | 6,100.00 | 6,300.00 | 6,300.00 | - | 15,900 |
| Aug 14, 2025 | 6,000.00 | 6,300.00 | 6,000.00 | 6,300.00 | 6,300.00 | 5.00% | 13,600 |
| Aug 13, 2025 | 6,000.00 | 6,000.00 | 5,900.00 | 6,000.00 | 6,000.00 | - | 447 |
| Aug 12, 2025 | 5,600.00 | 6,100.00 | 5,600.00 | 6,000.00 | 6,000.00 | 7.14% | 50,100 |
| Aug 11, 2025 | 5,800.00 | 5,800.00 | 5,600.00 | 5,600.00 | 5,600.00 | -3.45% | 400 |
| Aug 8, 2025 | 5,900.00 | 5,900.00 | 5,600.00 | 5,800.00 | 5,800.00 | 1.75% | 6,747 |
| Aug 7, 2025 | 5,700.00 | 5,700.00 | 5,700.00 | 5,700.00 | 5,700.00 | -3.39% | 500 |
| Aug 6, 2025 | 5,900.00 | 5,900.00 | 5,700.00 | 5,900.00 | 5,900.00 | - | 501 |
| Aug 5, 2025 | 5,900.00 | 5,900.00 | 5,900.00 | 5,900.00 | 5,900.00 | - | 2,500 |
| Aug 4, 2025 | 5,800.00 | 5,900.00 | 5,700.00 | 5,900.00 | 5,900.00 | 1.72% | 7,601 |
| Aug 1, 2025 | 5,800.00 | 5,800.00 | 5,800.00 | 5,800.00 | 5,800.00 | - | 12,001 |
| Jul 31, 2025 | 5,700.00 | 5,800.00 | 5,600.00 | 5,800.00 | 5,800.00 | 1.75% | 22,600 |
| Jul 30, 2025 | 5,600.00 | 5,700.00 | 5,600.00 | 5,700.00 | 5,700.00 | 1.79% | 800 |
| Jul 29, 2025 | 5,700.00 | 5,700.00 | 5,600.00 | 5,600.00 | 5,600.00 | -1.75% | 6,200 |
| Jul 28, 2025 | 5,600.00 | 5,700.00 | 5,600.00 | 5,700.00 | 5,700.00 | - | 14,201 |
| Jul 25, 2025 | 5,500.00 | 5,700.00 | 5,200.00 | 5,700.00 | 5,700.00 | 3.64% | 4,700 |
| Jul 24, 2025 | 5,700.00 | 5,700.00 | 5,500.00 | 5,500.00 | 5,500.00 | -3.51% | 13,900 |
| Jul 23, 2025 | 5,600.00 | 5,700.00 | 5,600.00 | 5,700.00 | 5,700.00 | - | 15,100 |
| Jul 22, 2025 | 5,500.00 | 5,700.00 | 5,500.00 | 5,700.00 | 5,700.00 | - | 2,200 |
| Jul 18, 2025 | 5,700.00 | 5,700.00 | 5,700.00 | 5,700.00 | 5,700.00 | -1.72% | 2,000 |
| Jul 17, 2025 | 5,700.00 | 5,800.00 | 5,600.00 | 5,800.00 | 5,800.00 | 3.57% | 15,801 |
| Jul 16, 2025 | 5,600.00 | 5,700.00 | 5,400.00 | 5,600.00 | 5,600.00 | - | 18,600 |
| Jul 15, 2025 | 5,600.00 | 5,600.00 | 5,600.00 | 5,600.00 | 5,600.00 | - | 100 |
| Jul 14, 2025 | 5,600.00 | 5,600.00 | 5,600.00 | 5,600.00 | 5,600.00 | - | 1,600 |
| Jul 11, 2025 | 5,600.00 | 5,600.00 | 5,400.00 | 5,600.00 | 5,600.00 | - | 4,600 |
| Jul 10, 2025 | 5,600.00 | 5,600.00 | 5,600.00 | 5,600.00 | 5,600.00 | - | 1,800 |
| Jul 9, 2025 | 5,500.00 | 5,600.00 | 5,500.00 | 5,600.00 | 5,600.00 | -1.75% | 11,600 |
| Jul 3, 2025 | 5,600.00 | 5,700.00 | 5,600.00 | 5,700.00 | 5,700.00 | 1.79% | 7,800 |
| Jul 2, 2025 | 5,600.00 | 5,600.00 | 5,600.00 | 5,600.00 | 5,600.00 | 3.70% | 100 |
| Jul 1, 2025 | 5,400.00 | 5,400.00 | 5,400.00 | 5,400.00 | 5,400.00 | -3.57% | 1,000 |
| Jun 30, 2025 | 5,400.00 | 5,600.00 | 5,400.00 | 5,600.00 | 5,600.00 | - | 1,000 |
| Jun 27, 2025 | 5,700.00 | 5,700.00 | 5,600.00 | 5,600.00 | 5,600.00 | - | 400 |
| Jun 26, 2025 | 5,400.00 | 5,600.00 | 5,400.00 | 5,600.00 | 5,600.00 | -1.75% | 2,500 |
| Jun 25, 2025 | 5,700.00 | 5,700.00 | 5,700.00 | 5,700.00 | 5,700.00 | - | 500 |
| Jun 20, 2025 | 5,700.00 | 5,700.00 | 5,700.00 | 5,700.00 | 5,700.00 | 3.64% | 100 |
| Jun 19, 2025 | 5,700.00 | 5,700.00 | 5,500.00 | 5,500.00 | 5,500.00 | 1.85% | 300 |
| Jun 18, 2025 | 5,400.00 | 5,400.00 | 5,400.00 | 5,400.00 | 5,400.00 | - | 5,500 |
| Jun 17, 2025 | 5,400.00 | 5,400.00 | 5,400.00 | 5,400.00 | 5,400.00 | -1.82% | 3,800 |
| Jun 13, 2025 | 5,300.00 | 5,500.00 | 5,300.00 | 5,500.00 | 5,500.00 | -3.51% | 3,500 |
| Jun 11, 2025 | 5,600.00 | 5,700.00 | 5,600.00 | 5,700.00 | 5,700.00 | 1.79% | 6,800 |
| Jun 10, 2025 | 5,600.00 | 5,600.00 | 5,600.00 | 5,600.00 | 5,600.00 | 1.82% | 100 |
| Jun 6, 2025 | 5,500.00 | 5,500.00 | 5,500.00 | 5,500.00 | 5,500.00 | -3.51% | 200 |
| Jun 5, 2025 | 5,700.00 | 5,700.00 | 5,700.00 | 5,700.00 | 5,700.00 | - | 100 |
| May 29, 2025 | 5,700.00 | 5,700.00 | 5,700.00 | 5,700.00 | 5,700.00 | 7.55% | 100 |
| May 28, 2025 | 5,700.00 | 5,700.00 | 5,300.00 | 5,300.00 | 5,300.00 | - | 201 |