DSC Securities Corporation (HOSE:DSC)
Vietnam · Delayed Price · Currency is VND 13,400
+450 (3.47%)
At close: Jul 3, 2026
DSC Securities Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 19, 2026 | 12,850.00 | 13,450.00 | 12,850.00 | 13,350.00 | 13,350.00 | 2.69% | 26,331 |
| Jun 18, 2026 | 13,850.00 | 13,850.00 | 13,000.00 | 13,000.00 | 13,000.00 | -4.41% | 25,068 |
| Jun 17, 2026 | 13,600.00 | 13,900.00 | 13,450.00 | 13,600.00 | 13,600.00 | 0.74% | 19,713 |
| Jun 16, 2026 | 13,300.00 | 13,600.00 | 12,950.00 | 13,500.00 | 13,500.00 | 1.50% | 55,120 |
| Jun 15, 2026 | 13,200.00 | 13,350.00 | 13,000.00 | 13,300.00 | 13,300.00 | 0.76% | 15,600 |
| Jun 12, 2026 | 12,800.00 | 13,200.00 | 12,800.00 | 13,200.00 | 13,200.00 | 1.54% | 12,124 |
| Jun 11, 2026 | 12,800.00 | 13,000.00 | 12,700.00 | 13,000.00 | 13,000.00 | -1.52% | 8,343 |
| Jun 10, 2026 | 12,900.00 | 13,450.00 | 12,800.00 | 13,200.00 | 13,200.00 | -2.94% | 13,879 |
| Jun 9, 2026 | 12,800.00 | 13,600.00 | 12,700.00 | 13,600.00 | 13,600.00 | 6.25% | 18,504 |
| Jun 8, 2026 | 12,650.00 | 12,850.00 | 12,500.00 | 12,800.00 | 12,800.00 | -0.39% | 47,451 |
| Jun 5, 2026 | 12,650.00 | 12,850.00 | 12,650.00 | 12,850.00 | 12,850.00 | - | 10,229 |
| Jun 4, 2026 | 12,700.00 | 12,900.00 | 12,650.00 | 12,850.00 | 12,850.00 | 0.39% | 8,283 |
| Jun 3, 2026 | 12,300.00 | 12,800.00 | 12,300.00 | 12,800.00 | 12,800.00 | 0.39% | 7,749 |
| Jun 2, 2026 | 12,700.00 | 12,750.00 | 12,600.00 | 12,750.00 | 12,750.00 | 0.39% | 12,813 |
| Jun 1, 2026 | 12,950.00 | 12,950.00 | 12,700.00 | 12,700.00 | 12,700.00 | - | 14,039 |
| May 29, 2026 | 12,750.00 | 12,950.00 | 12,700.00 | 12,700.00 | 12,700.00 | - | 17,721 |
| May 28, 2026 | 12,900.00 | 12,950.00 | 12,700.00 | 12,700.00 | 12,700.00 | -1.93% | 12,908 |
| May 27, 2026 | 12,800.00 | 12,950.00 | 12,700.00 | 12,950.00 | 12,950.00 | 1.17% | 15,226 |
| May 26, 2026 | 12,800.00 | 12,950.00 | 12,800.00 | 12,800.00 | 12,800.00 | -0.39% | 11,885 |
| May 25, 2026 | 12,850.00 | 13,000.00 | 12,800.00 | 12,850.00 | 12,850.00 | -0.77% | 21,477 |
| May 22, 2026 | 12,950.00 | 13,100.00 | 12,950.00 | 12,950.00 | 12,950.00 | - | 7,407 |
| May 21, 2026 | 13,200.00 | 13,200.00 | 12,850.00 | 12,950.00 | 12,950.00 | -0.38% | 5,961 |
| May 20, 2026 | 12,950.00 | 13,150.00 | 12,800.00 | 13,000.00 | 13,000.00 | 1.17% | 25,230 |
| May 19, 2026 | 13,100.00 | 13,400.00 | 12,850.00 | 12,850.00 | 12,850.00 | -1.91% | 22,433 |
| May 18, 2026 | 13,050.00 | 13,300.00 | 12,900.00 | 13,100.00 | 13,100.00 | 0.38% | 44,008 |
| May 15, 2026 | 13,000.00 | 13,100.00 | 12,950.00 | 13,050.00 | 13,050.00 | 0.38% | 12,455 |
| May 14, 2026 | 13,250.00 | 13,250.00 | 12,800.00 | 13,000.00 | 13,000.00 | - | 9,415 |
| May 13, 2026 | 12,700.00 | 13,100.00 | 12,700.00 | 13,000.00 | 13,000.00 | -0.76% | 8,829 |
| May 12, 2026 | 13,000.00 | 13,500.00 | 12,900.00 | 13,100.00 | 13,100.00 | 2.34% | 12,945 |
| May 11, 2026 | 13,050.00 | 13,150.00 | 12,800.00 | 12,800.00 | 12,800.00 | -1.92% | 6,562 |
| May 8, 2026 | 12,800.00 | 13,050.00 | 12,700.00 | 13,050.00 | 13,050.00 | - | 13,200 |
| May 7, 2026 | 13,100.00 | 13,150.00 | 13,050.00 | 13,050.00 | 13,050.00 | - | 7,259 |
| May 6, 2026 | 12,950.00 | 13,050.00 | 12,750.00 | 13,050.00 | 13,050.00 | 0.77% | 13,971 |
| May 5, 2026 | 12,800.00 | 12,950.00 | 12,700.00 | 12,950.00 | 12,950.00 | - | 1,135,793 |
| May 4, 2026 | 12,750.00 | 13,000.00 | 12,750.00 | 12,950.00 | 12,950.00 | -0.38% | 4,720 |
| Apr 29, 2026 | 13,000.00 | 13,000.00 | 12,750.00 | 13,000.00 | 13,000.00 | 0.39% | 9,992 |
| Apr 28, 2026 | 12,750.00 | 13,000.00 | 12,700.00 | 12,950.00 | 12,950.00 | -0.38% | 27,144 |
| Apr 24, 2026 | 12,700.00 | 13,200.00 | 12,650.00 | 13,000.00 | 13,000.00 | 0.39% | 17,195 |
| Apr 23, 2026 | 13,000.00 | 13,000.00 | 12,700.00 | 12,950.00 | 12,950.00 | -0.38% | 16,988 |
| Apr 22, 2026 | 12,800.00 | 13,000.00 | 12,800.00 | 13,000.00 | 13,000.00 | - | 1,198 |
| Apr 21, 2026 | 12,850.00 | 13,000.00 | 12,800.00 | 13,000.00 | 13,000.00 | - | 9,204 |