DS3 JSC (HNX:DS3)
Vietnam · Delayed Price · Currency is VND 4,600.00
-200.00 (-4.17%)
At close: May 15, 2026
DS3 JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 4,500.00 | 4,600.00 | 4,500.00 | 4,600.00 | 4,600.00 | -4.17% | 2,404 |
| May 13, 2026 | 4,800.00 | 4,800.00 | 4,800.00 | 4,800.00 | 4,800.00 | -2.04% | 200 |
| May 12, 2026 | 4,900.00 | 4,900.00 | 4,900.00 | 4,900.00 | 4,900.00 | 4.26% | 103 |
| May 11, 2026 | 4,700.00 | 5,100.00 | 4,700.00 | 4,700.00 | 4,700.00 | -9.62% | 19,800 |
| May 8, 2026 | 5,200.00 | 5,200.00 | 5,200.00 | 5,200.00 | 5,200.00 | -3.70% | 300 |
| May 7, 2026 | 4,600.00 | 5,400.00 | 4,600.00 | 5,400.00 | 5,400.00 | 5.88% | 5,600 |
| May 6, 2026 | 5,000.00 | 5,100.00 | 4,600.00 | 5,100.00 | 5,100.00 | - | 27,100 |
| May 5, 2026 | 5,100.00 | 5,100.00 | 5,100.00 | 5,100.00 | 5,100.00 | -7.27% | 800 |
| May 4, 2026 | 5,500.00 | 5,500.00 | 5,500.00 | 5,500.00 | 5,500.00 | 7.84% | 100 |
| Apr 29, 2026 | 5,100.00 | 5,100.00 | 5,100.00 | 5,100.00 | 5,100.00 | -8.93% | 2,200 |
| Apr 22, 2026 | 5,600.00 | 6,100.00 | 5,600.00 | 5,600.00 | 5,600.00 | - | 2,506 |
| Apr 13, 2026 | 5,200.00 | 5,600.00 | 5,200.00 | 5,600.00 | 5,600.00 | 5.66% | 500 |
| Apr 10, 2026 | 5,000.00 | 5,300.00 | 5,000.00 | 5,300.00 | 5,300.00 | - | 702 |
| Apr 9, 2026 | 5,500.00 | 5,500.00 | 5,300.00 | 5,300.00 | 5,300.00 | -5.36% | 200 |
| 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 |