DSC Securities Corporation (HOSE:DSC)
Vietnam · Delayed Price · Currency is VND 16,150
+50 (0.31%)
At close: Oct 30, 2025
DSC Securities Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 16,150.00 | 16,200.00 | 15,800.00 | 15,800.00 | 15,800.00 | -2.17% | 50,167 |
| Oct 30, 2025 | 15,750.00 | 16,400.00 | 15,750.00 | 16,150.00 | 16,150.00 | 0.31% | 42,730 |
| Oct 29, 2025 | 15,950.00 | 16,300.00 | 15,750.00 | 16,100.00 | 16,100.00 | 0.94% | 38,210 |
| Oct 28, 2025 | 15,700.00 | 15,950.00 | 15,150.00 | 15,950.00 | 15,950.00 | 0.63% | 68,161 |
| Oct 27, 2025 | 16,000.00 | 16,100.00 | 15,550.00 | 15,850.00 | 15,850.00 | -0.94% | 37,000 |
| Oct 24, 2025 | 16,100.00 | 16,300.00 | 15,050.00 | 16,000.00 | 16,000.00 | -0.62% | 188,164 |
| Oct 23, 2025 | 16,450.00 | 16,700.00 | 15,500.00 | 16,100.00 | 16,100.00 | -1.23% | 46,900 |
| Oct 22, 2025 | 16,100.00 | 16,400.00 | 15,600.00 | 16,300.00 | 16,300.00 | 3.16% | 66,300 |
| Oct 21, 2025 | 15,850.00 | 16,000.00 | 15,000.00 | 15,800.00 | 15,800.00 | 0.32% | 156,450 |
| Oct 20, 2025 | 16,850.00 | 17,150.00 | 15,750.00 | 15,750.00 | 15,750.00 | -6.80% | 106,750 |
| Oct 17, 2025 | 17,500.00 | 17,500.00 | 16,350.00 | 16,900.00 | 16,900.00 | -3.43% | 172,312 |
| Oct 16, 2025 | 17,450.00 | 17,500.00 | 17,150.00 | 17,500.00 | 17,500.00 | - | 87,050 |
| Oct 15, 2025 | 17,300.00 | 17,650.00 | 17,250.00 | 17,500.00 | 17,500.00 | -1.13% | 58,964 |
| Oct 14, 2025 | 17,800.00 | 17,900.00 | 17,400.00 | 17,700.00 | 17,700.00 | - | 183,128 |
| Oct 13, 2025 | 17,700.00 | 17,700.00 | 17,100.00 | 17,700.00 | 17,700.00 | -0.56% | 159,941 |
| Oct 10, 2025 | 17,700.00 | 18,000.00 | 17,650.00 | 17,800.00 | 17,800.00 | - | 131,773 |
| Oct 9, 2025 | 17,900.00 | 17,900.00 | 17,550.00 | 17,800.00 | 17,800.00 | - | 102,909 |
| Oct 8, 2025 | 17,750.00 | 17,950.00 | 17,350.00 | 17,800.00 | 17,800.00 | 1.71% | 166,269 |
| Oct 7, 2025 | 17,750.00 | 17,750.00 | 17,100.00 | 17,500.00 | 17,500.00 | -1.41% | 109,097 |
| Oct 6, 2025 | 15,850.00 | 17,750.00 | 15,850.00 | 17,750.00 | 17,750.00 | 6.93% | 283,883 |
| Oct 3, 2025 | 16,450.00 | 17,000.00 | 16,250.00 | 16,600.00 | 16,600.00 | -2.89% | 140,245 |
| Oct 2, 2025 | 17,777.78 | 17,777.78 | 17,094.02 | 17,094.02 | 15,836.41 | -3.85% | 510,710 |
| Oct 1, 2025 | 18,162.39 | 18,162.39 | 17,735.04 | 17,777.78 | 16,469.87 | -1.89% | 136,053 |
| Sep 30, 2025 | 17,948.72 | 18,290.60 | 17,649.57 | 18,119.66 | 16,786.60 | 0.47% | 206,505 |
| Sep 29, 2025 | 17,991.45 | 18,376.07 | 17,863.25 | 18,034.19 | 16,707.41 | 0.24% | 163,788 |
| Sep 26, 2025 | 18,034.19 | 18,376.07 | 17,820.51 | 17,991.45 | 16,667.82 | 1.20% | 272,627 |
| Sep 25, 2025 | 17,905.98 | 18,076.92 | 17,606.84 | 17,777.78 | 16,469.87 | -0.24% | 163,919 |
| Sep 24, 2025 | 17,863.25 | 17,863.25 | 17,521.37 | 17,820.51 | 16,509.46 | - | 111,071 |
| Sep 23, 2025 | 18,119.66 | 18,119.66 | 17,521.37 | 17,820.51 | 16,509.46 | -0.24% | 114,546 |
| Sep 22, 2025 | 18,162.39 | 18,547.01 | 17,777.78 | 17,863.25 | 16,549.05 | -0.48% | 391,365 |
| Sep 19, 2025 | 18,119.66 | 18,162.39 | 17,777.78 | 17,948.72 | 16,628.23 | - | 114,757 |
| Sep 18, 2025 | 17,948.72 | 18,076.92 | 17,521.37 | 17,948.72 | 16,628.23 | 1.94% | 574,252 |
| Sep 17, 2025 | 17,777.78 | 17,777.78 | 17,307.69 | 17,606.84 | 16,311.50 | -1.67% | 163,800 |
| Sep 16, 2025 | 18,034.19 | 18,376.07 | 17,692.31 | 17,905.98 | 16,588.64 | -0.71% | 124,257 |
| Sep 15, 2025 | 18,205.13 | 18,205.13 | 17,564.10 | 18,034.19 | 16,707.41 | 2.68% | 131,863 |
| Sep 12, 2025 | 17,820.51 | 18,076.92 | 17,564.10 | 17,564.10 | 16,271.91 | - | 118,594 |
| Sep 11, 2025 | 17,606.84 | 17,649.57 | 16,880.34 | 17,564.10 | 16,271.91 | 0.49% | 227,451 |
| Sep 10, 2025 | 17,649.57 | 17,777.78 | 17,264.96 | 17,478.63 | 16,192.73 | -0.49% | 109,604 |
| Sep 9, 2025 | 17,478.63 | 17,735.04 | 17,094.02 | 17,564.10 | 16,271.91 | 0.49% | 174,629 |
| Sep 8, 2025 | 18,119.66 | 18,376.07 | 17,350.43 | 17,478.63 | 16,192.73 | -3.54% | 332,781 |
| Sep 5, 2025 | 19,230.77 | 19,230.77 | 17,991.45 | 18,119.66 | 16,786.60 | -2.53% | 237,452 |
| Sep 4, 2025 | 18,632.48 | 18,717.95 | 18,247.86 | 18,589.74 | 17,222.10 | -0.46% | 250,657 |
| Sep 3, 2025 | 19,059.83 | 19,059.83 | 18,119.66 | 18,675.21 | 17,301.28 | - | 277,005 |
| Aug 29, 2025 | 19,316.24 | 19,316.24 | 18,376.07 | 18,675.21 | 17,301.28 | 2.10% | 607,660 |
| Aug 28, 2025 | 17,692.31 | 18,290.60 | 17,478.63 | 18,290.60 | 16,944.96 | 7.00% | 515,268 |
| Aug 27, 2025 | 17,692.31 | 18,034.19 | 17,094.02 | 17,094.02 | 15,836.41 | -3.38% | 482,128 |
| Aug 26, 2025 | 17,179.49 | 17,777.78 | 17,094.02 | 17,692.31 | 16,390.69 | 4.28% | 368,387 |
| Aug 25, 2025 | 18,162.39 | 18,162.39 | 16,965.81 | 16,965.81 | 15,717.64 | -6.15% | 511,258 |
| Aug 22, 2025 | 18,760.68 | 18,760.68 | 17,521.37 | 18,076.92 | 16,747.00 | -3.86% | 1,414,262 |
| Aug 21, 2025 | 20,299.15 | 20,299.15 | 18,803.42 | 18,803.42 | 17,420.05 | -6.98% | 927,553 |