DNSE Securities JSC (HOSE:DSE)
Vietnam · Delayed Price · Currency is VND 23,900
0.00 (0.00%)
At close: Apr 14, 2026
DNSE Securities JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 14, 2026 | 24,100.00 | 24,450.00 | 23,900.00 | 23,900.00 | 23,900.00 | - | 437,102 |
| Apr 13, 2026 | 23,800.00 | 24,000.00 | 23,600.00 | 23,900.00 | 23,900.00 | 0.21% | 426,829 |
| Apr 10, 2026 | 23,750.00 | 24,300.00 | 23,700.00 | 23,850.00 | 23,850.00 | 0.42% | 505,547 |
| Apr 9, 2026 | 24,250.00 | 24,250.00 | 23,600.00 | 23,750.00 | 23,750.00 | -2.06% | 180,880 |
| Apr 8, 2026 | 23,750.00 | 24,250.00 | 23,700.00 | 24,250.00 | 24,250.00 | 5.43% | 472,252 |
| Apr 7, 2026 | 23,000.00 | 23,100.00 | 22,850.00 | 23,000.00 | 23,000.00 | - | 213,882 |
| Apr 6, 2026 | 23,000.00 | 23,250.00 | 22,850.00 | 23,000.00 | 23,000.00 | - | 206,495 |
| Apr 3, 2026 | 23,400.00 | 23,400.00 | 23,000.00 | 23,000.00 | 23,000.00 | -1.71% | 260,689 |
| Apr 2, 2026 | 23,750.00 | 23,750.00 | 23,200.00 | 23,400.00 | 23,400.00 | -1.47% | 215,433 |
| Apr 1, 2026 | 23,700.00 | 24,100.00 | 23,700.00 | 23,750.00 | 23,750.00 | 1.06% | 353,407 |
| Mar 31, 2026 | 23,250.00 | 23,600.00 | 23,250.00 | 23,500.00 | 23,500.00 | 1.08% | 207,208 |
| Mar 30, 2026 | 23,700.00 | 23,700.00 | 23,000.00 | 23,250.00 | 23,250.00 | -3.33% | 400,463 |
| Mar 27, 2026 | 23,200.00 | 24,250.00 | 23,200.00 | 24,050.00 | 24,050.00 | 3.66% | 353,634 |
| Mar 26, 2026 | 23,500.00 | 23,500.00 | 23,150.00 | 23,200.00 | 23,200.00 | -1.69% | 231,777 |
| Mar 25, 2026 | 23,750.00 | 24,100.00 | 23,500.00 | 23,600.00 | 23,600.00 | 0.85% | 301,730 |
| Mar 24, 2026 | 24,000.00 | 24,000.00 | 23,200.00 | 23,400.00 | 23,400.00 | 2.18% | 245,848 |
| Mar 23, 2026 | 23,000.00 | 23,200.00 | 22,650.00 | 22,900.00 | 22,900.00 | -1.51% | 319,777 |
| 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 |