DSC Securities Corporation (HOSE:DSC)
Vietnam · Delayed Price · Currency is VND 14,050
-200 (-1.40%)
At close: Feb 9, 2026
DSC Securities Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 9, 2026 | 13,500.00 | 14,400.00 | 13,500.00 | 14,050.00 | 14,050.00 | -1.40% | 16,966 |
| Feb 6, 2026 | 14,800.00 | 14,800.00 | 13,950.00 | 14,250.00 | 14,250.00 | -4.04% | 74,255 |
| Feb 5, 2026 | 14,900.00 | 14,900.00 | 14,600.00 | 14,850.00 | 14,850.00 | -0.34% | 15,698 |
| Feb 4, 2026 | 14,950.00 | 15,350.00 | 14,750.00 | 14,900.00 | 14,900.00 | -0.33% | 25,829 |
| Feb 3, 2026 | 14,950.00 | 15,000.00 | 14,400.00 | 14,950.00 | 14,950.00 | - | 13,720 |
| Feb 2, 2026 | 15,000.00 | 15,000.00 | 13,950.00 | 14,950.00 | 14,950.00 | -0.33% | 24,003 |
| Jan 30, 2026 | 14,900.00 | 15,100.00 | 14,800.00 | 15,000.00 | 15,000.00 | 0.33% | 54,063 |
| Jan 29, 2026 | 15,000.00 | 15,050.00 | 14,800.00 | 14,950.00 | 14,950.00 | -0.33% | 22,440 |
| Jan 28, 2026 | 15,100.00 | 15,100.00 | 14,800.00 | 15,000.00 | 15,000.00 | - | 22,913 |
| Jan 27, 2026 | 15,100.00 | 15,100.00 | 14,850.00 | 15,000.00 | 15,000.00 | -0.99% | 15,952 |
| Jan 26, 2026 | 15,800.00 | 15,800.00 | 14,950.00 | 15,150.00 | 15,150.00 | -1.30% | 24,144,150 |
| Jan 23, 2026 | 15,400.00 | 15,500.00 | 15,100.00 | 15,350.00 | 15,350.00 | -0.32% | 893,863 |
| Jan 22, 2026 | 15,000.00 | 15,600.00 | 15,000.00 | 15,400.00 | 15,400.00 | 0.33% | 26,399,396 |
| Jan 21, 2026 | 16,100.00 | 16,100.00 | 15,350.00 | 15,350.00 | 15,350.00 | -6.97% | 11,733,670 |
| Jan 20, 2026 | 15,500.00 | 16,500.00 | 14,450.00 | 16,500.00 | 16,500.00 | 6.45% | 171,685 |
| Jan 19, 2026 | 15,000.00 | 15,500.00 | 14,100.00 | 15,500.00 | 15,500.00 | 3.33% | 99,533 |
| Jan 16, 2026 | 15,000.00 | 15,100.00 | 13,950.00 | 15,000.00 | 15,000.00 | - | 241,328 |
| Jan 15, 2026 | 15,050.00 | 15,050.00 | 14,700.00 | 15,000.00 | 15,000.00 | -0.66% | 53,830 |
| Jan 14, 2026 | 15,150.00 | 15,200.00 | 14,750.00 | 15,100.00 | 15,100.00 | -0.33% | 180,661 |
| Jan 13, 2026 | 15,100.00 | 15,250.00 | 14,800.00 | 15,150.00 | 15,150.00 | 1.00% | 178,895 |
| Jan 12, 2026 | 14,200.00 | 15,200.00 | 14,200.00 | 15,000.00 | 15,000.00 | 5.26% | 237,917 |
| Jan 9, 2026 | 14,750.00 | 14,800.00 | 14,150.00 | 14,250.00 | 14,250.00 | -3.72% | 85,769 |
| Jan 8, 2026 | 14,500.00 | 14,800.00 | 14,500.00 | 14,800.00 | 14,800.00 | - | 63,563 |
| Jan 7, 2026 | 14,850.00 | 14,900.00 | 14,650.00 | 14,800.00 | 14,800.00 | 0.68% | 56,380 |
| Jan 6, 2026 | 14,700.00 | 14,700.00 | 14,300.00 | 14,700.00 | 14,700.00 | 1.38% | 73,286 |
| Jan 5, 2026 | 14,500.00 | 14,600.00 | 14,200.00 | 14,500.00 | 14,500.00 | - | 92,812 |
| Dec 31, 2025 | 14,550.00 | 14,950.00 | 14,500.00 | 14,500.00 | 14,500.00 | -1.69% | 64,608 |
| Dec 30, 2025 | 14,750.00 | 14,950.00 | 14,750.00 | 14,750.00 | 14,750.00 | -0.34% | 9,382 |
| Dec 29, 2025 | 15,000.00 | 15,000.00 | 14,800.00 | 14,800.00 | 14,800.00 | -1.33% | 9,085 |
| Dec 26, 2025 | 15,050.00 | 15,050.00 | 14,750.00 | 15,000.00 | 15,000.00 | - | 24,531 |
| Dec 25, 2025 | 15,300.00 | 15,300.00 | 15,000.00 | 15,000.00 | 15,000.00 | -1.64% | 11,065 |
| Dec 24, 2025 | 15,150.00 | 15,300.00 | 15,050.00 | 15,250.00 | 15,250.00 | -0.97% | 11,753,430 |
| Dec 23, 2025 | 15,500.00 | 15,500.00 | 15,200.00 | 15,400.00 | 15,400.00 | -0.65% | 8,690 |
| Dec 22, 2025 | 15,200.00 | 15,500.00 | 15,100.00 | 15,500.00 | 15,500.00 | 1.97% | 72,615 |
| Dec 19, 2025 | 14,950.00 | 15,250.00 | 14,900.00 | 15,200.00 | 15,200.00 | 2.01% | 15,853 |
| Dec 18, 2025 | 15,300.00 | 15,300.00 | 14,900.00 | 14,900.00 | 14,900.00 | -2.93% | 48,558 |
| Dec 17, 2025 | 15,400.00 | 15,400.00 | 15,000.00 | 15,350.00 | 15,350.00 | -0.32% | 22,934 |
| Dec 16, 2025 | 14,700.00 | 15,400.00 | 14,600.00 | 15,400.00 | 15,400.00 | 4.76% | 82,594 |
| Dec 15, 2025 | 14,900.00 | 15,000.00 | 14,700.00 | 14,700.00 | 14,700.00 | -2.00% | 17,433 |
| Dec 12, 2025 | 15,450.00 | 15,450.00 | 14,800.00 | 15,000.00 | 15,000.00 | -2.91% | 91,118 |
| Dec 11, 2025 | 15,200.00 | 15,500.00 | 15,100.00 | 15,450.00 | 15,450.00 | - | 18,576 |
| Dec 10, 2025 | 15,400.00 | 15,500.00 | 15,200.00 | 15,450.00 | 15,450.00 | 0.32% | 56,243 |
| Dec 9, 2025 | 15,200.00 | 15,400.00 | 14,800.00 | 15,400.00 | 15,400.00 | 1.32% | 76,447 |
| Dec 8, 2025 | 14,900.00 | 15,200.00 | 14,800.00 | 15,200.00 | 15,200.00 | 0.66% | 51,006 |
| Dec 5, 2025 | 15,300.00 | 15,300.00 | 15,000.00 | 15,100.00 | 15,100.00 | -1.31% | 20,893 |
| Dec 4, 2025 | 15,000.00 | 15,350.00 | 15,000.00 | 15,300.00 | 15,300.00 | 0.33% | 23,434 |
| Dec 3, 2025 | 15,000.00 | 15,500.00 | 14,550.00 | 15,250.00 | 15,250.00 | 1.67% | 61,009 |
| Dec 2, 2025 | 14,400.00 | 15,400.00 | 14,400.00 | 15,000.00 | 15,000.00 | 2.04% | 46,833 |
| Dec 1, 2025 | 14,650.00 | 15,200.00 | 14,650.00 | 14,700.00 | 14,700.00 | -2.97% | 48,635 |
| Nov 28, 2025 | 15,150.00 | 15,500.00 | 15,100.00 | 15,150.00 | 15,150.00 | - | 47,598 |