DSC Securities Corporation (HOSE:DSC)
Vietnam · Delayed Price · Currency is VND 10,800
+150 (1.41%)
At close: Aug 28, 2026
DSC Securities Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 10,800.00 | 10,800.00 | 10,650.00 | 10,800.00 | 10,800.00 | 1.41% | 15,630 |
| Aug 27, 2026 | 10,700.00 | 10,850.00 | 10,650.00 | 10,650.00 | 10,650.00 | -0.47% | 10,067 |
| Aug 26, 2026 | 10,750.00 | 10,800.00 | 10,700.00 | 10,700.00 | 10,700.00 | - | 27,600 |
| Aug 25, 2026 | 11,000.00 | 11,000.00 | 10,650.00 | 10,700.00 | 10,700.00 | -1.83% | 18,867 |
| Aug 24, 2026 | 10,950.00 | 11,200.00 | 10,900.00 | 10,900.00 | 10,900.00 | 0.46% | 14,463 |
| Aug 21, 2026 | 10,600.00 | 11,200.00 | 10,600.00 | 10,850.00 | 10,850.00 | 0.46% | 33,787 |
| Aug 20, 2026 | 10,600.00 | 10,800.00 | 10,600.00 | 10,800.00 | 10,800.00 | - | 6,901 |
| Aug 19, 2026 | 10,800.00 | 10,850.00 | 10,550.00 | 10,800.00 | 10,800.00 | -0.46% | 10,774 |
| Aug 18, 2026 | 10,800.00 | 10,950.00 | 10,800.00 | 10,850.00 | 10,850.00 | - | 15,423 |
| Aug 17, 2026 | 10,650.00 | 10,850.00 | 10,500.00 | 10,850.00 | 10,850.00 | -0.46% | 7,716 |
| Aug 14, 2026 | 10,700.00 | 11,000.00 | 10,700.00 | 10,900.00 | 10,900.00 | -0.46% | 1,878 |
| Aug 13, 2026 | 10,750.00 | 11,000.00 | 10,750.00 | 10,950.00 | 10,950.00 | -0.45% | 13,299 |
| Aug 12, 2026 | 11,150.00 | 11,150.00 | 10,850.00 | 11,000.00 | 11,000.00 | - | 18,045 |
| Aug 11, 2026 | 11,250.00 | 11,250.00 | 10,850.00 | 11,000.00 | 11,000.00 | 0.46% | 12,966 |
| Aug 10, 2026 | 10,800.00 | 10,950.00 | 10,750.00 | 10,950.00 | 10,950.00 | 1.39% | 20,701 |
| Aug 7, 2026 | 10,850.00 | 10,850.00 | 10,750.00 | 10,800.00 | 10,800.00 | 1.41% | 3,745 |
| Aug 6, 2026 | 10,700.00 | 10,850.00 | 10,650.00 | 10,650.00 | 10,650.00 | -1.84% | 4,601 |
| Aug 5, 2026 | 10,650.00 | 10,850.00 | 10,500.00 | 10,850.00 | 10,850.00 | 0.46% | 25,417 |
| Aug 4, 2026 | 10,800.00 | 10,800.00 | 10,750.00 | 10,800.00 | 10,800.00 | -1.82% | 11,803 |
| Aug 3, 2026 | 10,800.00 | 11,000.00 | 10,700.00 | 11,000.00 | 11,000.00 | 1.85% | 7,503 |
| Jul 31, 2026 | 10,800.00 | 10,800.00 | 10,650.00 | 10,800.00 | 10,800.00 | - | 7,875 |
| Jul 30, 2026 | 10,800.00 | 10,800.00 | 10,300.00 | 10,800.00 | 10,800.00 | 0.93% | 15,005 |
| Jul 29, 2026 | 10,850.00 | 10,900.00 | 10,700.00 | 10,700.00 | 10,700.00 | -0.93% | 14,432 |
| Jul 28, 2026 | 10,400.00 | 10,850.00 | 10,050.00 | 10,800.00 | 10,800.00 | 4.35% | 20,786 |
| Jul 27, 2026 | 10,450.00 | 10,450.00 | 10,000.00 | 10,350.00 | 10,350.00 | -0.96% | 50,244 |
| Jul 24, 2026 | 10,500.00 | 10,700.00 | 10,450.00 | 10,450.00 | 10,450.00 | -0.48% | 5,500 |
| Jul 23, 2026 | 10,250.00 | 11,000.00 | 10,250.00 | 10,500.00 | 10,500.00 | -3.67% | 22,178 |
| Jul 22, 2026 | 10,800.00 | 11,150.00 | 10,200.00 | 10,900.00 | 10,900.00 | 0.93% | 35,260 |
| Jul 21, 2026 | 11,000.00 | 11,350.00 | 10,800.00 | 10,800.00 | 10,800.00 | -3.57% | 26,174 |
| Jul 20, 2026 | 12,050.00 | 12,050.00 | 11,200.00 | 11,200.00 | 11,200.00 | -4.27% | 15,600 |
| Jul 17, 2026 | 11,800.00 | 11,900.00 | 11,700.00 | 11,700.00 | 11,700.00 | -1.68% | 10,274 |
| Jul 16, 2026 | 11,850.00 | 11,900.00 | 11,250.00 | 11,900.00 | 11,900.00 | 0.42% | 30,463 |
| Jul 15, 2026 | 12,100.00 | 12,150.00 | 11,850.00 | 11,850.00 | 11,850.00 | -2.87% | 28,039 |
| Jul 14, 2026 | 12,200.00 | 12,200.00 | 12,050.00 | 12,200.00 | 12,200.00 | - | 49,567 |
| Jul 13, 2026 | 12,900.00 | 12,900.00 | 12,200.00 | 12,200.00 | 12,200.00 | -6.15% | 212,436 |
| Jul 10, 2026 | 13,250.00 | 13,250.00 | 13,000.00 | 13,000.00 | 13,000.00 | -2.26% | 19,821 |
| Jul 9, 2026 | 13,400.00 | 13,550.00 | 13,200.00 | 13,300.00 | 13,300.00 | -1.85% | 332,998 |
| Jul 8, 2026 | 13,500.00 | 13,950.00 | 13,500.00 | 13,550.00 | 13,550.00 | 0.74% | 70,302 |
| Jul 7, 2026 | 13,450.00 | 13,600.00 | 13,350.00 | 13,450.00 | 13,450.00 | - | 48,021 |
| Jul 6, 2026 | 14,000.00 | 14,000.00 | 13,200.00 | 13,450.00 | 13,450.00 | 0.37% | 67,514 |
| Jul 3, 2026 | 13,250.00 | 13,500.00 | 12,950.00 | 13,400.00 | 13,400.00 | 3.47% | 76,595 |
| Jul 2, 2026 | 12,950.00 | 13,000.00 | 12,800.00 | 12,950.00 | 12,950.00 | - | 28,441 |
| Jul 1, 2026 | 12,850.00 | 12,950.00 | 12,800.00 | 12,950.00 | 12,950.00 | 0.39% | 36,098 |
| Jun 30, 2026 | 12,950.00 | 13,100.00 | 12,800.00 | 12,900.00 | 12,900.00 | - | 20,611 |
| Jun 29, 2026 | 12,800.00 | 12,950.00 | 12,800.00 | 12,900.00 | 12,900.00 | 1.18% | 6,936 |
| Jun 26, 2026 | 13,150.00 | 13,150.00 | 12,750.00 | 12,750.00 | 12,750.00 | -1.92% | 9,638 |
| Jun 25, 2026 | 12,950.00 | 13,100.00 | 12,850.00 | 13,000.00 | 13,000.00 | - | 7,120 |
| Jun 24, 2026 | 12,850.00 | 13,000.00 | 12,800.00 | 13,000.00 | 13,000.00 | 1.56% | 3,045 |
| Jun 23, 2026 | 13,250.00 | 13,350.00 | 12,800.00 | 12,800.00 | 12,800.00 | -3.76% | 19,933 |
| Jun 22, 2026 | 13,050.00 | 13,350.00 | 12,950.00 | 13,300.00 | 13,300.00 | -0.37% | 11,042 |