DS3 JSC (HNX:DS3)
Vietnam · Delayed Price · Currency is VND 6,400.00
0.00 (0.00%)
At close: Sep 29, 2025
DS3 JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 6,200.00 | 6,400.00 | 6,200.00 | 6,400.00 | 6,400.00 | 3.23% | 2,300 |
| Oct 2, 2025 | 6,500.00 | 6,500.00 | 6,200.00 | 6,200.00 | 6,200.00 | -4.62% | 4,900 |
| Oct 1, 2025 | 6,200.00 | 6,500.00 | 6,200.00 | 6,500.00 | 6,500.00 | - | 2,830 |
| Sep 30, 2025 | 6,200.00 | 6,500.00 | 6,200.00 | 6,500.00 | 6,500.00 | 1.56% | 3,200 |
| Sep 29, 2025 | 6,400.00 | 6,400.00 | 6,400.00 | 6,400.00 | 6,400.00 | - | 100 |
| Sep 26, 2025 | 6,100.00 | 6,400.00 | 6,100.00 | 6,400.00 | 6,400.00 | -1.54% | 1,900 |
| Sep 25, 2025 | 6,500.00 | 6,500.00 | 6,500.00 | 6,500.00 | 6,500.00 | - | 200 |
| Sep 24, 2025 | 6,800.00 | 6,800.00 | 6,100.00 | 6,500.00 | 6,500.00 | 1.56% | 600 |
| Sep 23, 2025 | 6,300.00 | 6,400.00 | 6,300.00 | 6,400.00 | 6,400.00 | - | 600 |
| Sep 22, 2025 | 6,000.00 | 6,400.00 | 6,000.00 | 6,400.00 | 6,400.00 | 1.59% | 5,400 |
| Sep 19, 2025 | 6,500.00 | 6,500.00 | 6,300.00 | 6,300.00 | 6,300.00 | -3.08% | 2,500 |
| Sep 18, 2025 | 6,500.00 | 6,500.00 | 6,100.00 | 6,500.00 | 6,500.00 | - | 5,400 |
| Sep 17, 2025 | 6,700.00 | 6,700.00 | 6,300.00 | 6,500.00 | 6,500.00 | -4.41% | 500 |
| Sep 16, 2025 | 6,800.00 | 6,800.00 | 6,300.00 | 6,800.00 | 6,800.00 | - | 13,501 |
| Sep 15, 2025 | 6,300.00 | 6,900.00 | 5,800.00 | 6,800.00 | 6,800.00 | 7.94% | 10,900 |
| Sep 12, 2025 | 7,000.00 | 7,000.00 | 6,300.00 | 6,300.00 | 6,300.00 | -8.70% | 6,400 |
| Sep 11, 2025 | 7,300.00 | 7,300.00 | 6,800.00 | 6,900.00 | 6,900.00 | 1.47% | 11,300 |
| Sep 10, 2025 | 6,300.00 | 6,900.00 | 6,300.00 | 6,800.00 | 6,800.00 | -1.45% | 371 |
| Sep 9, 2025 | 6,700.00 | 6,900.00 | 6,600.00 | 6,900.00 | 6,900.00 | 4.55% | 4,700 |
| Sep 8, 2025 | 6,000.00 | 7,000.00 | 6,000.00 | 6,600.00 | 6,600.00 | 3.13% | 222,573 |
| Sep 5, 2025 | 6,200.00 | 6,400.00 | 6,200.00 | 6,400.00 | 6,400.00 | - | 12,300 |
| Sep 4, 2025 | 6,200.00 | 6,400.00 | 6,200.00 | 6,400.00 | 6,400.00 | -1.54% | 11,000 |
| Sep 3, 2025 | 6,500.00 | 6,500.00 | 6,500.00 | 6,500.00 | 6,500.00 | 1.56% | 100 |
| Aug 29, 2025 | 6,200.00 | 6,400.00 | 6,200.00 | 6,400.00 | 6,400.00 | 3.23% | 1,300 |
| Aug 28, 2025 | 6,300.00 | 6,300.00 | 6,200.00 | 6,200.00 | 6,200.00 | -3.13% | 2,400 |
| Aug 27, 2025 | 6,300.00 | 6,400.00 | 6,300.00 | 6,400.00 | 6,400.00 | - | 4,100 |
| Aug 26, 2025 | 6,200.00 | 6,400.00 | 6,200.00 | 6,400.00 | 6,400.00 | 1.59% | 4,500 |
| Aug 25, 2025 | 6,400.00 | 6,400.00 | 6,300.00 | 6,300.00 | 6,300.00 | -1.56% | 10,100 |
| 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 |