DSC Securities Corporation (HOSE:DSC)
Vietnam · Delayed Price · Currency is VND 12,050
-150 (-1.23%)
At close: Mar 23, 2026
DSC Securities Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 13,000.00 | 13,000.00 | 12,200.00 | 12,200.00 | 12,200.00 | -6.15% | 14,493 |
| Mar 19, 2026 | 12,500.00 | 13,000.00 | 12,500.00 | 13,000.00 | 13,000.00 | 0.39% | 8,679 |
| Mar 18, 2026 | 13,400.00 | 13,400.00 | 12,800.00 | 12,950.00 | 12,950.00 | -1.15% | 23,956 |
| Mar 17, 2026 | 13,550.00 | 13,550.00 | 13,050.00 | 13,100.00 | 13,100.00 | -2.24% | 58,067 |
| Mar 16, 2026 | 13,050.00 | 13,400.00 | 13,050.00 | 13,400.00 | 13,400.00 | - | 48,306 |
| Mar 13, 2026 | 12,700.00 | 13,400.00 | 12,500.00 | 13,400.00 | 13,400.00 | 3.47% | 97,802 |
| Mar 12, 2026 | 13,200.00 | 13,200.00 | 12,700.00 | 12,950.00 | 12,950.00 | -1.89% | 15,407 |
| Mar 11, 2026 | 13,200.00 | 13,500.00 | 12,550.00 | 13,200.00 | 13,200.00 | - | 76,655 |
| Mar 10, 2026 | 12,700.00 | 13,500.00 | 12,550.00 | 13,200.00 | 13,200.00 | 0.38% | 120,520 |
| Mar 9, 2026 | 13,150.00 | 13,800.00 | 13,150.00 | 13,150.00 | 13,150.00 | -6.74% | 145,412 |
| Mar 6, 2026 | 14,650.00 | 14,650.00 | 13,950.00 | 14,100.00 | 14,100.00 | -3.09% | 57,858 |
| Mar 5, 2026 | 14,600.00 | 14,800.00 | 14,200.00 | 14,550.00 | 14,550.00 | -0.34% | 42,102 |
| Mar 4, 2026 | 14,800.00 | 14,800.00 | 13,650.00 | 14,600.00 | 14,600.00 | -0.34% | 267,238 |
| Mar 3, 2026 | 14,800.00 | 14,850.00 | 14,250.00 | 14,650.00 | 14,650.00 | -0.34% | 65,333 |
| Mar 2, 2026 | 14,850.00 | 14,850.00 | 13,950.00 | 14,700.00 | 14,700.00 | -0.68% | 30,634 |
| Feb 27, 2026 | 14,900.00 | 14,950.00 | 14,550.00 | 14,800.00 | 14,800.00 | -0.67% | 61,207 |
| Feb 26, 2026 | 15,050.00 | 15,050.00 | 14,800.00 | 14,900.00 | 14,900.00 | - | 21,590 |
| Feb 25, 2026 | 15,150.00 | 15,150.00 | 14,800.00 | 14,900.00 | 14,900.00 | -0.67% | 45,588 |
| Feb 24, 2026 | 14,900.00 | 15,000.00 | 14,600.00 | 15,000.00 | 15,000.00 | 1.35% | 34,314 |
| Feb 23, 2026 | 14,700.00 | 14,850.00 | 14,400.00 | 14,800.00 | 14,800.00 | 0.68% | 19,308 |
| Feb 13, 2026 | 14,450.00 | 14,800.00 | 14,300.00 | 14,700.00 | 14,700.00 | 1.73% | 39,729 |
| Feb 12, 2026 | 14,350.00 | 14,550.00 | 14,250.00 | 14,450.00 | 14,450.00 | 0.70% | 29,483 |
| Feb 11, 2026 | 14,050.00 | 14,500.00 | 14,050.00 | 14,350.00 | 14,350.00 | 2.14% | 32,651 |
| Feb 10, 2026 | 14,200.00 | 14,450.00 | 14,000.00 | 14,050.00 | 14,050.00 | - | 34,835 |
| 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 |