DSC Securities Corporation (HOSE:DSC)
Vietnam · Delayed Price · Currency is VND 10,000
+40 (0.40%)
At close: Sep 23, 2026
DSC Securities Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 10,000.00 | 10,000.00 | 9,960.00 | 10,000.00 | 10,000.00 | 0.40% | 3,241 |
| Sep 22, 2026 | 10,100.00 | 10,250.00 | 9,960.00 | 9,960.00 | 9,960.00 | -2.35% | 11,220 |
| Sep 21, 2026 | 10,400.00 | 10,400.00 | 10,000.00 | 10,200.00 | 10,200.00 | - | 5,427 |
| Sep 18, 2026 | 10,300.00 | 10,300.00 | 9,900.00 | 10,200.00 | 10,200.00 | 0.49% | 22,027 |
| Sep 17, 2026 | 10,300.00 | 10,300.00 | 10,050.00 | 10,150.00 | 10,150.00 | 0.50% | 13,306 |
| Sep 16, 2026 | 10,050.00 | 10,350.00 | 9,900.00 | 10,100.00 | 10,100.00 | 2.02% | 18,541 |
| Sep 15, 2026 | 10,050.00 | 10,050.00 | 9,700.00 | 9,900.00 | 9,900.00 | 1.75% | 16,772 |
| Sep 14, 2026 | 9,560.00 | 10,300.00 | 9,560.00 | 9,730.00 | 9,730.00 | -2.70% | 33,841 |
| Sep 11, 2026 | 10,250.00 | 10,500.00 | 10,000.00 | 10,000.00 | 10,000.00 | -2.91% | 38,899 |
| Sep 10, 2026 | 10,400.00 | 10,500.00 | 10,200.00 | 10,300.00 | 10,300.00 | -1.90% | 10,852 |
| Sep 9, 2026 | 10,350.00 | 10,500.00 | 10,350.00 | 10,500.00 | 10,500.00 | 1.45% | 1,812 |
| Sep 8, 2026 | 10,350.00 | 10,450.00 | 10,350.00 | 10,350.00 | 10,350.00 | - | 10,157 |
| Sep 7, 2026 | 10,750.00 | 10,850.00 | 10,100.00 | 10,350.00 | 10,350.00 | -4.61% | 105,587 |
| Sep 4, 2026 | 10,750.00 | 10,850.00 | 10,700.00 | 10,850.00 | 10,850.00 | 1.88% | 245,452 |
| Sep 3, 2026 | 10,650.00 | 10,750.00 | 10,650.00 | 10,650.00 | 10,650.00 | -1.39% | 14,953 |
| 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 |