DSC Securities Corporation (HOSE:DSC)
Vietnam · Delayed Price · Currency is VND 9,200.00
+200.00 (2.22%)
At close: Nov 3, 2026
DSC Securities Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2026 | 8,810.00 | 9,480.00 | 8,810.00 | 9,200.00 | 9,200.00 | 2.22% | 35,355 |
| Nov 2, 2026 | 9,200.00 | 9,450.00 | 9,000.00 | 9,000.00 | 9,000.00 | -2.81% | 14,102 |
| Oct 30, 2026 | 8,920.00 | 9,340.00 | 8,920.00 | 9,260.00 | 9,260.00 | 0.11% | 44,536 |
| Oct 29, 2026 | 9,450.00 | 9,450.00 | 9,250.00 | 9,250.00 | 9,250.00 | -2.12% | 6,456 |
| Oct 28, 2026 | 9,670.00 | 9,670.00 | 9,450.00 | 9,450.00 | 9,450.00 | -2.28% | 6,408 |
| Oct 27, 2026 | 9,460.00 | 9,670.00 | 9,460.00 | 9,670.00 | 9,670.00 | 0.10% | 5,350 |
| Oct 26, 2026 | 9,700.00 | 9,700.00 | 9,660.00 | 9,660.00 | 9,660.00 | -1.23% | 2,909 |
| Oct 23, 2026 | 9,560.00 | 9,790.00 | 9,560.00 | 9,780.00 | 9,780.00 | 0.41% | 6,849 |
| Oct 22, 2026 | 9,750.00 | 9,850.00 | 9,710.00 | 9,740.00 | 9,740.00 | 0.41% | 5,231 |
| Oct 21, 2026 | 9,620.00 | 9,700.00 | 9,620.00 | 9,700.00 | 9,700.00 | 0.83% | 4,800 |
| Oct 20, 2026 | 9,540.00 | 9,620.00 | 9,530.00 | 9,620.00 | 9,620.00 | 0.21% | 4,400 |
| Oct 19, 2026 | 9,830.00 | 9,830.00 | 9,580.00 | 9,600.00 | 9,600.00 | - | 8,102 |
| Oct 16, 2026 | 9,830.00 | 9,840.00 | 9,520.00 | 9,600.00 | 9,600.00 | 0.21% | 2,417 |
| Oct 15, 2026 | 9,250.00 | 9,850.00 | 9,250.00 | 9,580.00 | 9,580.00 | -2.15% | 9,009 |
| Oct 14, 2026 | 9,700.00 | 9,790.00 | 9,700.00 | 9,790.00 | 9,790.00 | -0.10% | 1,736 |
| Oct 13, 2026 | 9,850.00 | 9,880.00 | 9,530.00 | 9,800.00 | 9,800.00 | -0.31% | 4,117 |
| Oct 12, 2026 | 9,780.00 | 9,840.00 | 9,780.00 | 9,830.00 | 9,830.00 | 0.51% | 1,109 |
| Oct 9, 2026 | 9,760.00 | 9,840.00 | 9,450.00 | 9,780.00 | 9,780.00 | 0.20% | 10,062 |
| Oct 8, 2026 | 9,730.00 | 9,780.00 | 9,710.00 | 9,760.00 | 9,760.00 | 0.21% | 11,803 |
| Oct 7, 2026 | 9,700.00 | 9,790.00 | 9,600.00 | 9,740.00 | 9,740.00 | 1.14% | 3,602 |
| Oct 6, 2026 | 9,550.00 | 9,650.00 | 9,400.00 | 9,630.00 | 9,630.00 | 1.16% | 46,051 |
| Oct 5, 2026 | 9,300.00 | 9,960.00 | 9,300.00 | 9,520.00 | 9,520.00 | 0.53% | 10,810 |
| Oct 2, 2026 | 9,650.00 | 9,870.00 | 9,470.00 | 9,470.00 | 9,470.00 | -4.05% | 15,011 |
| Oct 1, 2026 | 9,700.00 | 9,940.00 | 9,500.00 | 9,870.00 | 9,870.00 | 1.13% | 4,470 |
| Sep 30, 2026 | 9,800.00 | 9,800.00 | 9,750.00 | 9,760.00 | 9,760.00 | -1.01% | 1,412 |
| Sep 29, 2026 | 9,920.00 | 9,920.00 | 9,550.00 | 9,860.00 | 9,860.00 | -0.70% | 1,331 |
| Sep 28, 2026 | 9,960.00 | 9,960.00 | 9,500.00 | 9,930.00 | 9,930.00 | -0.30% | 17,954 |
| Sep 25, 2026 | 9,970.00 | 9,970.00 | 9,950.00 | 9,960.00 | 9,960.00 | 1.63% | 1,409 |
| Sep 24, 2026 | 10,000.00 | 10,000.00 | 9,780.00 | 9,800.00 | 9,800.00 | -2.00% | 4,919 |
| 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 |