DS3 JSC (HNX:DS3)
Vietnam · Delayed Price · Currency is VND 6,700.00
-100.00 (-1.47%)
At close: Dec 23, 2025
DS3 JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 11, 2025 | 6,200.00 | 6,500.00 | 6,200.00 | 6,300.00 | 6,300.00 | -3.08% | 18,300 |
| Nov 10, 2025 | 6,200.00 | 6,500.00 | 6,200.00 | 6,500.00 | 6,500.00 | 1.56% | 1,200 |
| Nov 7, 2025 | 6,400.00 | 6,400.00 | 6,200.00 | 6,400.00 | 6,400.00 | - | 5,000 |
| Nov 6, 2025 | 6,500.00 | 6,500.00 | 6,400.00 | 6,400.00 | 6,400.00 | -1.54% | 800 |
| Nov 5, 2025 | 6,500.00 | 6,800.00 | 6,200.00 | 6,500.00 | 6,500.00 | - | 1,500 |
| Nov 4, 2025 | 6,500.00 | 6,500.00 | 6,100.00 | 6,500.00 | 6,500.00 | - | 2,903 |
| Nov 3, 2025 | 6,400.00 | 6,500.00 | 6,400.00 | 6,500.00 | 6,500.00 | 1.56% | 3,302 |
| Oct 31, 2025 | 6,100.00 | 6,400.00 | 6,100.00 | 6,400.00 | 6,400.00 | 3.23% | 1,700 |
| Oct 30, 2025 | 6,000.00 | 6,300.00 | 6,000.00 | 6,200.00 | 6,200.00 | 3.33% | 4,100 |
| Oct 29, 2025 | 6,000.00 | 6,000.00 | 5,800.00 | 6,000.00 | 6,000.00 | - | 1,700 |
| Oct 28, 2025 | 6,000.00 | 6,000.00 | 5,900.00 | 6,000.00 | 6,000.00 | - | 1,500 |
| Oct 27, 2025 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | - | 100 |
| Oct 24, 2025 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | - | 200 |
| Oct 23, 2025 | 6,000.00 | 6,000.00 | 5,800.00 | 6,000.00 | 6,000.00 | - | 302 |
| Oct 22, 2025 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | -1.64% | 2,000 |
| Oct 20, 2025 | 6,100.00 | 6,100.00 | 6,000.00 | 6,100.00 | 6,100.00 | - | 805 |
| Oct 17, 2025 | 6,000.00 | 6,100.00 | 5,900.00 | 6,100.00 | 6,100.00 | -1.61% | 2,200 |
| Oct 16, 2025 | 6,000.00 | 6,200.00 | 6,000.00 | 6,200.00 | 6,200.00 | 3.33% | 1,000 |
| Oct 15, 2025 | 5,900.00 | 6,000.00 | 5,900.00 | 6,000.00 | 6,000.00 | -4.76% | 2,100 |
| Oct 14, 2025 | 6,000.00 | 6,300.00 | 6,000.00 | 6,300.00 | 6,300.00 | -1.56% | 2,000 |
| Oct 13, 2025 | 6,000.00 | 6,400.00 | 6,000.00 | 6,400.00 | 6,400.00 | 6.67% | 301 |
| Oct 10, 2025 | 6,100.00 | 6,100.00 | 6,000.00 | 6,000.00 | 6,000.00 | -6.25% | 10,300 |
| Oct 9, 2025 | 6,200.00 | 6,400.00 | 6,000.00 | 6,400.00 | 6,400.00 | -1.54% | 2,800 |