DSC Securities Corporation (HOSE:DSC)
Vietnam · Delayed Price · Currency is VND 10,450
-50 (-0.48%)
At close: Jul 24, 2026
DSC Securities Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |