DNSE Securities JSC (HOSE:DSE)
Vietnam · Delayed Price · Currency is VND 22,900
-350 (-1.51%)
At close: Mar 23, 2026
DNSE Securities JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 23,400.00 | 23,500.00 | 23,200.00 | 23,250.00 | 23,250.00 | -0.64% | 308,325 |
| Mar 19, 2026 | 23,500.00 | 23,500.00 | 23,100.00 | 23,400.00 | 23,400.00 | -1.27% | 334,423 |
| Mar 18, 2026 | 23,950.00 | 24,500.00 | 23,700.00 | 23,700.00 | 23,700.00 | -1.04% | 413,802 |
| Mar 17, 2026 | 23,400.00 | 24,200.00 | 23,400.00 | 23,950.00 | 23,950.00 | 2.57% | 374,399 |
| Mar 16, 2026 | 23,150.00 | 23,700.00 | 23,150.00 | 23,350.00 | 23,350.00 | 0.86% | 355,067 |
| Mar 13, 2026 | 23,900.00 | 23,900.00 | 23,100.00 | 23,150.00 | 23,150.00 | -3.54% | 560,203 |
| Mar 12, 2026 | 24,400.00 | 24,400.00 | 24,000.00 | 24,000.00 | 24,000.00 | -1.64% | 321,345 |
| Mar 11, 2026 | 24,100.00 | 24,700.00 | 23,900.00 | 24,400.00 | 24,400.00 | 1.24% | 464,890 |
| Mar 10, 2026 | 23,100.00 | 24,200.00 | 23,100.00 | 24,100.00 | 24,100.00 | 4.78% | 290,044 |
| Mar 9, 2026 | 23,050.00 | 23,050.00 | 22,600.00 | 23,000.00 | 23,000.00 | -5.35% | 560,105 |
| Mar 6, 2026 | 24,400.00 | 24,600.00 | 24,250.00 | 24,300.00 | 24,300.00 | -0.21% | 477,477 |
| Mar 5, 2026 | 24,050.00 | 25,100.00 | 24,050.00 | 24,350.00 | 24,350.00 | 1.46% | 803,876 |
| Mar 4, 2026 | 23,200.00 | 24,000.00 | 23,050.00 | 24,000.00 | 24,000.00 | 3.00% | 344,624 |
| Mar 3, 2026 | 23,350.00 | 24,100.00 | 23,300.00 | 23,300.00 | 23,300.00 | -0.21% | 243,857 |
| Mar 2, 2026 | 23,750.00 | 23,750.00 | 23,300.00 | 23,350.00 | 23,350.00 | -3.11% | 277,628 |
| Feb 27, 2026 | 24,150.00 | 24,200.00 | 23,850.00 | 24,100.00 | 24,100.00 | -0.21% | 221,499 |
| Feb 26, 2026 | 24,150.00 | 24,350.00 | 23,900.00 | 24,150.00 | 24,150.00 | - | 203,170 |
| Feb 25, 2026 | 24,250.00 | 24,350.00 | 24,150.00 | 24,150.00 | 24,150.00 | -0.21% | 226,475 |
| Feb 24, 2026 | 24,050.00 | 24,250.00 | 23,900.00 | 24,200.00 | 24,200.00 | 0.62% | 275,380 |
| Feb 23, 2026 | 24,100.00 | 24,250.00 | 23,750.00 | 24,050.00 | 24,050.00 | -0.21% | 269,205 |
| Feb 13, 2026 | 24,000.00 | 24,100.00 | 23,850.00 | 24,100.00 | 24,100.00 | 0.42% | 201,161 |
| Feb 12, 2026 | 24,100.00 | 24,150.00 | 23,950.00 | 24,000.00 | 24,000.00 | -0.41% | 208,610 |
| Feb 11, 2026 | 23,850.00 | 24,100.00 | 23,850.00 | 24,100.00 | 24,100.00 | 1.05% | 218,120 |
| Feb 10, 2026 | 23,550.00 | 23,850.00 | 23,550.00 | 23,850.00 | 23,850.00 | 1.49% | 186,935 |
| Feb 9, 2026 | 23,450.00 | 23,650.00 | 23,450.00 | 23,500.00 | 23,500.00 | 0.43% | 183,913 |
| Feb 6, 2026 | 24,000.00 | 24,000.00 | 23,400.00 | 23,400.00 | 23,400.00 | -2.50% | 209,514 |
| Feb 5, 2026 | 24,350.00 | 24,400.00 | 24,000.00 | 24,000.00 | 24,000.00 | -1.44% | 211,603 |
| Feb 4, 2026 | 24,000.00 | 24,500.00 | 24,000.00 | 24,350.00 | 24,350.00 | 1.46% | 218,774 |
| Feb 3, 2026 | 23,800.00 | 24,000.00 | 23,750.00 | 24,000.00 | 24,000.00 | 0.84% | 270,174 |
| Feb 2, 2026 | 24,550.00 | 24,550.00 | 23,800.00 | 23,800.00 | 23,800.00 | -3.05% | 246,295 |
| Jan 30, 2026 | 24,300.00 | 24,600.00 | 24,250.00 | 24,550.00 | 24,550.00 | 1.03% | 290,861 |
| Jan 29, 2026 | 24,550.00 | 24,650.00 | 24,100.00 | 24,300.00 | 24,300.00 | -1.02% | 234,143 |
| Jan 28, 2026 | 24,950.00 | 25,000.00 | 24,450.00 | 24,550.00 | 24,550.00 | -1.60% | 330,966 |
| Jan 27, 2026 | 25,000.00 | 25,200.00 | 24,700.00 | 24,950.00 | 24,950.00 | -0.20% | 258,508 |
| Jan 26, 2026 | 25,200.00 | 25,250.00 | 24,500.00 | 25,000.00 | 25,000.00 | -0.79% | 279,768 |
| Jan 23, 2026 | 26,000.00 | 26,000.00 | 25,100.00 | 25,200.00 | 25,200.00 | 2.02% | 719,267 |
| Jan 22, 2026 | 23,100.00 | 24,700.00 | 23,100.00 | 24,700.00 | 24,700.00 | 6.93% | 1,152,638 |
| Jan 21, 2026 | 23,550.00 | 23,550.00 | 22,600.00 | 23,100.00 | 23,100.00 | -1.91% | 353,188 |
| Jan 20, 2026 | 24,000.00 | 24,300.00 | 23,550.00 | 23,550.00 | 23,550.00 | -1.88% | 419,600 |
| Jan 19, 2026 | 24,100.00 | 24,300.00 | 23,950.00 | 24,000.00 | 24,000.00 | -0.41% | 286,610 |
| Jan 16, 2026 | 24,200.00 | 24,350.00 | 23,600.00 | 24,100.00 | 24,100.00 | - | 563,100 |
| Jan 15, 2026 | 24,100.00 | 24,250.00 | 23,950.00 | 24,100.00 | 24,100.00 | - | 313,509 |
| Jan 14, 2026 | 24,800.00 | 24,800.00 | 24,050.00 | 24,100.00 | 24,100.00 | -2.82% | 510,537 |
| Jan 13, 2026 | 24,650.00 | 25,200.00 | 24,650.00 | 24,800.00 | 24,800.00 | 0.81% | 601,097 |
| Jan 12, 2026 | 23,000.00 | 24,600.00 | 22,900.00 | 24,600.00 | 24,600.00 | 6.96% | 912,977 |
| Jan 9, 2026 | 23,050.00 | 23,550.00 | 22,800.00 | 23,000.00 | 23,000.00 | -6.12% | 295,015 |
| Jan 8, 2026 | 24,450.00 | 24,650.00 | 24,400.00 | 24,500.00 | 22,599.78 | 0.20% | 330,407 |
| Jan 7, 2026 | 24,300.00 | 24,550.00 | 24,300.00 | 24,450.00 | 22,553.66 | -2.20% | 312,482 |
| Jan 6, 2026 | 24,400.00 | 25,000.00 | 24,400.00 | 25,000.00 | 22,415.29 | 2.25% | 390,824 |
| Jan 5, 2026 | 26,100.00 | 26,150.00 | 24,300.00 | 24,450.00 | 21,922.16 | -6.32% | 877,401 |