DSC Securities Corporation (HOSE:DSC)
Vietnam · Delayed Price · Currency is VND 21,150
-850 (-3.86%)
At close: Aug 22, 2025
DSC Securities Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 21,950.00 | 21,950.00 | 20,500.00 | 21,150.00 | 21,150.00 | -3.86% | 1,208,771 |
| Aug 21, 2025 | 23,750.00 | 23,750.00 | 22,000.00 | 22,000.00 | 22,000.00 | -6.98% | 792,781 |
| Aug 20, 2025 | 23,600.00 | 23,650.00 | 20,800.00 | 23,650.00 | 23,650.00 | 5.82% | 1,361,071 |
| Aug 19, 2025 | 22,350.00 | 22,350.00 | 22,000.00 | 22,350.00 | 22,350.00 | 6.94% | 2,026,645 |
| Aug 18, 2025 | 20,900.00 | 20,900.00 | 20,900.00 | 20,900.00 | 20,900.00 | 6.91% | 219,938 |
| Aug 15, 2025 | 18,500.00 | 19,550.00 | 18,400.00 | 19,550.00 | 19,550.00 | 6.83% | 977,023 |
| Aug 14, 2025 | 18,150.00 | 18,500.00 | 18,050.00 | 18,300.00 | 18,300.00 | 0.83% | 276,371 |
| Aug 13, 2025 | 18,200.00 | 18,400.00 | 17,800.00 | 18,150.00 | 18,150.00 | -0.27% | 168,657 |
| Aug 12, 2025 | 18,300.00 | 18,500.00 | 17,900.00 | 18,200.00 | 18,200.00 | -0.82% | 303,708 |
| Aug 11, 2025 | 18,450.00 | 18,500.00 | 18,150.00 | 18,350.00 | 18,350.00 | 0.55% | 268,588 |
| Aug 8, 2025 | 18,500.00 | 18,700.00 | 18,000.00 | 18,250.00 | 18,250.00 | -0.82% | 235,306 |
| Aug 7, 2025 | 18,900.00 | 18,900.00 | 18,000.00 | 18,400.00 | 18,400.00 | 0.82% | 257,033 |
| Aug 6, 2025 | 18,000.00 | 18,250.00 | 17,900.00 | 18,250.00 | 18,250.00 | 2.53% | 247,594 |
| Aug 5, 2025 | 18,300.00 | 18,350.00 | 17,400.00 | 17,800.00 | 17,800.00 | -0.56% | 516,476 |
| Aug 4, 2025 | 17,500.00 | 17,950.00 | 17,450.00 | 17,900.00 | 17,900.00 | 2.29% | 151,928 |
| Aug 1, 2025 | 18,150.00 | 18,150.00 | 17,450.00 | 17,500.00 | 17,500.00 | -1.13% | 192,213 |
| Jul 31, 2025 | 17,900.00 | 18,450.00 | 17,450.00 | 17,700.00 | 17,700.00 | -0.84% | 278,962 |
| Jul 30, 2025 | 17,400.00 | 18,500.00 | 17,350.00 | 17,850.00 | 17,850.00 | 0.28% | 220,577 |
| Jul 29, 2025 | 19,450.00 | 19,450.00 | 17,800.00 | 17,800.00 | 17,800.00 | -3.78% | 620,549 |
| Jul 28, 2025 | 17,850.00 | 18,500.00 | 17,600.00 | 18,500.00 | 18,500.00 | 6.94% | 797,480 |
| Jul 25, 2025 | 16,800.00 | 17,300.00 | 16,800.00 | 17,300.00 | 17,300.00 | 1.76% | 199,800 |
| Jul 24, 2025 | 17,400.00 | 17,500.00 | 16,800.00 | 17,000.00 | 17,000.00 | -1.16% | 84,450 |
| Jul 23, 2025 | 17,400.00 | 18,000.00 | 17,150.00 | 17,200.00 | 17,200.00 | 0.29% | 185,800 |
| Jul 22, 2025 | 17,200.00 | 17,200.00 | 16,600.00 | 17,150.00 | 17,150.00 | 0.29% | 116,158 |
| Jul 21, 2025 | 17,350.00 | 17,600.00 | 16,900.00 | 17,100.00 | 17,100.00 | -1.16% | 132,793 |
| Jul 18, 2025 | 17,100.00 | 17,400.00 | 17,000.00 | 17,300.00 | 17,300.00 | 2.67% | 215,191 |
| Jul 17, 2025 | 17,000.00 | 17,200.00 | 16,700.00 | 16,850.00 | 16,850.00 | 1.20% | 272,326 |
| Jul 16, 2025 | 16,500.00 | 17,200.00 | 16,350.00 | 16,650.00 | 16,650.00 | - | 119,585 |
| Jul 15, 2025 | 16,300.00 | 16,900.00 | 16,250.00 | 16,650.00 | 16,650.00 | 2.15% | 274,297 |
| Jul 14, 2025 | 16,750.00 | 17,000.00 | 16,100.00 | 16,300.00 | 16,300.00 | -1.81% | 178,744 |
| Jul 11, 2025 | 15,950.00 | 16,950.00 | 15,950.00 | 16,600.00 | 16,600.00 | 4.40% | 359,853 |
| Jul 10, 2025 | 15,550.00 | 15,900.00 | 15,350.00 | 15,900.00 | 15,900.00 | 2.58% | 235,631 |
| Jul 9, 2025 | 15,400.00 | 15,900.00 | 15,200.00 | 15,500.00 | 15,500.00 | 2.31% | 109,315 |
| Jul 8, 2025 | 15,150.00 | 15,300.00 | 15,150.00 | 15,150.00 | 15,150.00 | - | 71,721 |
| Jul 7, 2025 | 15,250.00 | 15,250.00 | 15,050.00 | 15,150.00 | 15,150.00 | 0.33% | 98,619 |
| Jul 4, 2025 | 15,250.00 | 15,250.00 | 14,850.00 | 15,100.00 | 15,100.00 | 0.33% | 20,603 |
| Jul 3, 2025 | 15,200.00 | 15,350.00 | 15,050.00 | 15,050.00 | 15,050.00 | - | 78,800 |
| Jul 2, 2025 | 15,150.00 | 15,200.00 | 14,800.00 | 15,050.00 | 15,050.00 | 0.67% | 100,917 |
| Jul 1, 2025 | 15,000.00 | 15,150.00 | 14,800.00 | 14,950.00 | 14,950.00 | 0.34% | 74,050 |
| Jun 30, 2025 | 15,000.00 | 15,000.00 | 14,800.00 | 14,900.00 | 14,900.00 | 0.34% | 20,812 |
| Jun 27, 2025 | 14,600.00 | 14,850.00 | 14,600.00 | 14,850.00 | 14,850.00 | 1.37% | 38,200 |
| Jun 26, 2025 | 14,600.00 | 14,700.00 | 14,500.00 | 14,650.00 | 14,650.00 | - | 46,500 |
| Jun 25, 2025 | 14,800.00 | 14,800.00 | 14,600.00 | 14,650.00 | 14,650.00 | -0.68% | 9,900 |
| Jun 24, 2025 | 14,750.00 | 14,900.00 | 14,500.00 | 14,750.00 | 14,750.00 | - | 58,328 |
| Jun 23, 2025 | 14,800.00 | 14,800.00 | 14,500.00 | 14,750.00 | 14,750.00 | -0.34% | 16,300 |
| Jun 20, 2025 | 14,850.00 | 14,950.00 | 14,700.00 | 14,800.00 | 14,800.00 | -0.34% | 27,201 |
| Jun 19, 2025 | 14,850.00 | 14,900.00 | 14,000.00 | 14,850.00 | 14,850.00 | - | 56,400 |
| Jun 18, 2025 | 15,000.00 | 15,250.00 | 14,850.00 | 14,850.00 | 14,850.00 | -1.00% | 28,125 |
| Jun 17, 2025 | 15,400.00 | 15,400.00 | 14,950.00 | 15,000.00 | 15,000.00 | -0.66% | 32,210 |
| Jun 16, 2025 | 15,000.00 | 15,300.00 | 14,850.00 | 15,100.00 | 15,100.00 | - | 75,200 |