DS3 JSC (HNX:DS3)
Vietnam · Delayed Price · Currency is VND 5,600.00
0.00 (0.00%)
At close: Apr 6, 2026
DS3 JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 6, 2026 | 5,600.00 | 5,600.00 | 5,600.00 | 5,600.00 | 5,600.00 | -1.75% | 500 |
| Apr 1, 2026 | 5,800.00 | 5,800.00 | 5,700.00 | 5,700.00 | 5,700.00 | 7.55% | 303 |
| Mar 31, 2026 | 5,000.00 | 5,300.00 | 5,000.00 | 5,300.00 | 5,300.00 | 6.00% | 3,500 |
| Mar 30, 2026 | 5,000.00 | 5,200.00 | 5,000.00 | 5,000.00 | 5,000.00 | -3.85% | 2,100 |
| Mar 27, 2026 | 5,000.00 | 5,200.00 | 5,000.00 | 5,200.00 | 5,200.00 | 4.00% | 13,230 |
| Mar 26, 2026 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | - | 100 |
| Mar 25, 2026 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | -1.96% | 600 |
| Mar 24, 2026 | 5,100.00 | 5,500.00 | 5,100.00 | 5,100.00 | 5,100.00 | -8.93% | 22,904 |
| Mar 23, 2026 | 5,600.00 | 5,600.00 | 5,600.00 | 5,600.00 | 5,600.00 | 9.80% | 100 |
| Mar 20, 2026 | 5,100.00 | 5,100.00 | 5,000.00 | 5,100.00 | 5,100.00 | - | 10,604 |
| Mar 19, 2026 | 5,100.00 | 5,400.00 | 5,100.00 | 5,100.00 | 5,100.00 | -5.56% | 10,300 |
| Mar 17, 2026 | 5,000.00 | 5,400.00 | 4,900.00 | 5,400.00 | 5,400.00 | - | 9,500 |
| Mar 13, 2026 | 5,400.00 | 5,400.00 | 5,400.00 | 5,400.00 | 5,400.00 | - | 400 |
| Mar 11, 2026 | 5,400.00 | 5,400.00 | 5,400.00 | 5,400.00 | 5,400.00 | - | 12,400 |
| Mar 10, 2026 | 5,400.00 | 5,900.00 | 5,200.00 | 5,400.00 | 5,400.00 | -1.82% | 3,600 |
| Mar 9, 2026 | 5,500.00 | 5,500.00 | 5,500.00 | 5,500.00 | 5,500.00 | -1.79% | 100 |
| Mar 4, 2026 | 5,600.00 | 5,600.00 | 5,500.00 | 5,600.00 | 5,600.00 | -3.45% | 5,100 |
| Mar 3, 2026 | 5,700.00 | 5,800.00 | 5,600.00 | 5,800.00 | 5,800.00 | -1.69% | 500 |
| Mar 2, 2026 | 5,900.00 | 5,900.00 | 5,900.00 | 5,900.00 | 5,900.00 | -3.28% | 203 |
| Feb 26, 2026 | 6,100.00 | 6,100.00 | 6,100.00 | 6,100.00 | 6,100.00 | 3.39% | 100 |
| Feb 24, 2026 | 5,700.00 | 5,900.00 | 5,700.00 | 5,900.00 | 5,900.00 | - | 5,600 |
| Feb 23, 2026 | 5,900.00 | 5,900.00 | 5,600.00 | 5,900.00 | 5,900.00 | - | 7,800 |
| Feb 12, 2026 | 6,000.00 | 6,000.00 | 5,900.00 | 5,900.00 | 5,900.00 | -1.67% | 300 |
| Feb 11, 2026 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | 3.45% | 100 |
| Feb 9, 2026 | 5,600.00 | 5,800.00 | 5,600.00 | 5,800.00 | 5,800.00 | - | 3,100 |
| Feb 6, 2026 | 5,800.00 | 5,800.00 | 5,700.00 | 5,800.00 | 5,800.00 | -3.33% | 6,200 |
| Feb 5, 2026 | 5,900.00 | 6,000.00 | 5,900.00 | 6,000.00 | 6,000.00 | - | 3,100 |
| Feb 4, 2026 | 6,300.00 | 6,300.00 | 6,000.00 | 6,000.00 | 6,000.00 | 1.69% | 4,500 |
| 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 |