DS3 JSC (HNX:DS3)
Vietnam · Delayed Price · Currency is VND 4,800.00
0.00 (0.00%)
At close: Aug 27, 2026
DS3 JSC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2026 | 4,800.00 | 4,800.00 | 4,800.00 | 4,800.00 | 4,800.00 | - | 100 |
| Aug 25, 2026 | 4,800.00 | 4,800.00 | 4,800.00 | 4,800.00 | 4,800.00 | 4.35% | 4,500 |
| Aug 24, 2026 | 4,600.00 | 4,600.00 | 4,600.00 | 4,600.00 | 4,600.00 | -4.17% | 2,000 |
| Aug 21, 2026 | 4,800.00 | 4,800.00 | 4,800.00 | 4,800.00 | 4,800.00 | 6.67% | 100 |
| Aug 20, 2026 | 4,500.00 | 4,500.00 | 4,500.00 | 4,500.00 | 4,500.00 | -6.25% | 1,500 |
| Aug 19, 2026 | 4,800.00 | 4,800.00 | 4,800.00 | 4,800.00 | 4,800.00 | 6.67% | 101 |
| Aug 18, 2026 | 4,500.00 | 4,500.00 | 4,500.00 | 4,500.00 | 4,500.00 | - | 409 |
| Aug 17, 2026 | 4,500.00 | 4,500.00 | 4,500.00 | 4,500.00 | 4,500.00 | - | 1,700 |
| Aug 14, 2026 | 4,500.00 | 4,500.00 | 4,500.00 | 4,500.00 | 4,500.00 | -6.25% | 19,505 |
| Aug 13, 2026 | 4,800.00 | 4,800.00 | 4,800.00 | 4,800.00 | 4,800.00 | - | 100 |
| Aug 7, 2026 | 4,800.00 | 4,800.00 | 4,800.00 | 4,800.00 | 4,800.00 | 6.67% | 100 |
| Aug 6, 2026 | 4,500.00 | 4,500.00 | 4,500.00 | 4,500.00 | 4,500.00 | - | 3,000 |
| Aug 4, 2026 | 4,500.00 | 4,500.00 | 4,500.00 | 4,500.00 | 4,500.00 | -6.25% | 5,800 |
| Aug 3, 2026 | 4,800.00 | 4,800.00 | 4,800.00 | 4,800.00 | 4,800.00 | 2.13% | 100 |
| Jul 28, 2026 | 4,500.00 | 4,700.00 | 4,500.00 | 4,700.00 | 4,700.00 | -4.08% | 1,600 |
| Jul 27, 2026 | 4,900.00 | 4,900.00 | 4,900.00 | 4,900.00 | 4,900.00 | 8.89% | 108 |
| Jul 24, 2026 | 4,500.00 | 4,500.00 | 4,500.00 | 4,500.00 | 4,500.00 | - | 6,500 |
| Jul 22, 2026 | 4,500.00 | 4,500.00 | 4,500.00 | 4,500.00 | 4,500.00 | - | 9,004 |
| Jul 21, 2026 | 4,500.00 | 4,500.00 | 4,500.00 | 4,500.00 | 4,500.00 | - | 2,000 |
| Jul 20, 2026 | 4,600.00 | 4,600.00 | 4,500.00 | 4,500.00 | 4,500.00 | - | 2,300 |
| Jul 17, 2026 | 4,500.00 | 4,500.00 | 4,500.00 | 4,500.00 | 4,500.00 | -2.17% | 2,000 |
| Jul 15, 2026 | 4,500.00 | 4,600.00 | 4,500.00 | 4,600.00 | 4,600.00 | 2.22% | 7,500 |
| Jul 13, 2026 | 4,500.00 | 4,500.00 | 4,500.00 | 4,500.00 | 4,500.00 | - | 3,700 |
| Jul 8, 2026 | 4,500.00 | 4,500.00 | 4,500.00 | 4,500.00 | 4,500.00 | -2.17% | 2,000 |
| Jul 7, 2026 | 4,600.00 | 4,700.00 | 4,600.00 | 4,600.00 | 4,600.00 | - | 11,300 |
| Jul 6, 2026 | 4,600.00 | 4,600.00 | 4,600.00 | 4,600.00 | 4,600.00 | - | 2,000 |
| Jul 2, 2026 | 4,600.00 | 4,600.00 | 4,600.00 | 4,600.00 | 4,600.00 | -6.12% | 2,000 |
| Jul 1, 2026 | 4,900.00 | 4,900.00 | 4,900.00 | 4,900.00 | 4,900.00 | - | 100 |
| Jun 24, 2026 | 4,900.00 | 4,900.00 | 4,900.00 | 4,900.00 | 4,900.00 | 8.89% | 100 |
| Jun 17, 2026 | 4,500.00 | 4,500.00 | 4,500.00 | 4,500.00 | 4,500.00 | - | 2,600 |
| Jun 16, 2026 | 4,500.00 | 4,500.00 | 4,500.00 | 4,500.00 | 4,500.00 | -4.26% | 200 |
| Jun 12, 2026 | 4,700.00 | 4,700.00 | 4,700.00 | 4,700.00 | 4,700.00 | 6.82% | 100 |
| Jun 11, 2026 | 4,400.00 | 4,400.00 | 4,400.00 | 4,400.00 | 4,400.00 | - | 3,000 |
| Jun 10, 2026 | 4,400.00 | 4,400.00 | 4,400.00 | 4,400.00 | 4,400.00 | -4.35% | 1,004 |
| Jun 9, 2026 | 4,500.00 | 4,600.00 | 4,500.00 | 4,600.00 | 4,600.00 | -4.17% | 5,600 |
| Jun 3, 2026 | 4,800.00 | 4,800.00 | 4,800.00 | 4,800.00 | 4,800.00 | 6.67% | 5,229 |
| Jun 2, 2026 | 4,500.00 | 4,500.00 | 4,500.00 | 4,500.00 | 4,500.00 | -6.25% | 2,005 |
| Jun 1, 2026 | 4,400.00 | 4,800.00 | 4,400.00 | 4,800.00 | 4,800.00 | 6.67% | 2,505 |
| May 29, 2026 | 4,500.00 | 4,500.00 | 4,500.00 | 4,500.00 | 4,500.00 | - | 800 |
| May 28, 2026 | 4,500.00 | 4,500.00 | 4,500.00 | 4,500.00 | 4,500.00 | - | 1,600 |
| May 27, 2026 | 4,500.00 | 4,500.00 | 4,500.00 | 4,500.00 | 4,500.00 | - | 300 |
| May 26, 2026 | 4,700.00 | 4,700.00 | 4,500.00 | 4,500.00 | 4,500.00 | - | 303 |
| May 21, 2026 | 4,500.00 | 4,500.00 | 4,500.00 | 4,500.00 | 4,500.00 | 4.65% | 100 |
| May 20, 2026 | 4,700.00 | 4,700.00 | 4,300.00 | 4,300.00 | 4,300.00 | -2.27% | 200 |
| May 19, 2026 | 4,400.00 | 4,400.00 | 4,400.00 | 4,400.00 | 4,400.00 | -4.35% | 6,000 |
| 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 |