DNSE Securities JSC (HOSE:DSE)
Vietnam · Delayed Price · Currency is VND 23,100
-100 (-0.43%)
At close: Aug 28, 2026
DNSE Securities JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 23,100.00 | 23,350.00 | 22,950.00 | 23,100.00 | 23,100.00 | -0.43% | 685,607 |
| Aug 27, 2026 | 23,050.00 | 23,350.00 | 23,050.00 | 23,200.00 | 23,200.00 | - | 498,636 |
| Aug 26, 2026 | 22,900.00 | 23,250.00 | 22,800.00 | 23,200.00 | 23,200.00 | 0.65% | 679,669 |
| Aug 25, 2026 | 22,900.00 | 23,150.00 | 22,850.00 | 23,050.00 | 23,050.00 | 0.22% | 710,579 |
| Aug 24, 2026 | 23,250.00 | 23,500.00 | 22,950.00 | 23,000.00 | 23,000.00 | -0.43% | 559,859 |
| Aug 21, 2026 | 22,350.00 | 23,100.00 | 22,250.00 | 23,100.00 | 23,100.00 | 3.13% | 1,156,704 |
| Aug 20, 2026 | 22,200.00 | 22,550.00 | 22,200.00 | 22,400.00 | 22,400.00 | 0.67% | 525,264 |
| Aug 19, 2026 | 22,150.00 | 22,400.00 | 22,000.00 | 22,250.00 | 22,250.00 | 0.45% | 518,636 |
| Aug 18, 2026 | 22,100.00 | 22,400.00 | 22,000.00 | 22,150.00 | 22,150.00 | 0.23% | 608,428 |
| Aug 17, 2026 | 22,050.00 | 22,200.00 | 21,900.00 | 22,100.00 | 22,100.00 | 0.23% | 485,764 |
| Aug 14, 2026 | 22,400.00 | 22,400.00 | 22,050.00 | 22,050.00 | 22,050.00 | -2.43% | 411,028 |
| Aug 13, 2026 | 22,750.00 | 22,900.00 | 22,550.00 | 22,600.00 | 22,600.00 | -0.66% | 592,320 |
| Aug 12, 2026 | 22,700.00 | 22,750.00 | 22,550.00 | 22,750.00 | 22,750.00 | 0.22% | 488,635 |
| Aug 11, 2026 | 22,450.00 | 22,700.00 | 22,450.00 | 22,700.00 | 22,700.00 | 1.34% | 496,861 |
| Aug 10, 2026 | 22,150.00 | 22,550.00 | 22,150.00 | 22,400.00 | 22,400.00 | 1.13% | 515,946 |
| Aug 7, 2026 | 22,000.00 | 22,250.00 | 21,900.00 | 22,150.00 | 22,150.00 | 0.45% | 435,388 |
| Aug 6, 2026 | 22,350.00 | 22,500.00 | 22,050.00 | 22,050.00 | 22,050.00 | -2.00% | 453,684 |
| Aug 5, 2026 | 22,500.00 | 22,850.00 | 22,500.00 | 22,500.00 | 22,500.00 | 0.45% | 514,473 |
| Aug 4, 2026 | 22,300.00 | 22,500.00 | 22,100.00 | 22,400.00 | 22,400.00 | 0.22% | 497,863 |
| Aug 3, 2026 | 22,200.00 | 22,450.00 | 22,050.00 | 22,350.00 | 22,350.00 | 0.68% | 599,466 |
| Jul 31, 2026 | 22,200.00 | 22,300.00 | 22,050.00 | 22,200.00 | 22,200.00 | 0.45% | 433,134 |
| Jul 30, 2026 | 21,700.00 | 22,200.00 | 21,550.00 | 22,100.00 | 22,100.00 | 1.84% | 653,882 |
| Jul 29, 2026 | 21,650.00 | 21,800.00 | 21,500.00 | 21,700.00 | 21,700.00 | - | 382,267 |
| Jul 28, 2026 | 21,400.00 | 21,900.00 | 21,300.00 | 21,700.00 | 21,700.00 | 0.70% | 601,989 |
| Jul 27, 2026 | 21,950.00 | 22,200.00 | 21,550.00 | 21,550.00 | 21,550.00 | -1.82% | 615,182 |
| Jul 24, 2026 | 22,000.00 | 22,200.00 | 21,850.00 | 21,950.00 | 21,950.00 | -0.90% | 472,668 |
| Jul 23, 2026 | 21,700.00 | 22,250.00 | 21,700.00 | 22,150.00 | 22,150.00 | 1.61% | 665,443 |
| Jul 22, 2026 | 21,550.00 | 21,900.00 | 21,450.00 | 21,800.00 | 21,800.00 | 0.69% | 556,822 |
| Jul 21, 2026 | 21,900.00 | 22,200.00 | 21,650.00 | 21,650.00 | 21,650.00 | -2.04% | 547,805 |
| Jul 20, 2026 | 22,500.00 | 22,500.00 | 22,000.00 | 22,100.00 | 22,100.00 | -2.21% | 423,300 |
| Jul 17, 2026 | 22,650.00 | 22,750.00 | 22,550.00 | 22,600.00 | 22,600.00 | -0.66% | 430,987 |
| Jul 16, 2026 | 22,700.00 | 22,750.00 | 22,300.00 | 22,750.00 | 22,750.00 | 0.22% | 607,017 |
| Jul 15, 2026 | 22,600.00 | 22,750.00 | 22,450.00 | 22,700.00 | 22,700.00 | 0.22% | 596,478 |
| Jul 14, 2026 | 22,350.00 | 22,650.00 | 22,200.00 | 22,650.00 | 22,650.00 | 1.12% | 535,274 |
| Jul 13, 2026 | 23,000.00 | 23,000.00 | 22,250.00 | 22,400.00 | 22,400.00 | -2.82% | 713,735 |
| Jul 10, 2026 | 23,200.00 | 23,250.00 | 23,000.00 | 23,050.00 | 23,050.00 | -0.65% | 649,297 |
| Jul 9, 2026 | 23,300.00 | 23,350.00 | 22,950.00 | 23,200.00 | 23,200.00 | -0.64% | 704,687 |
| Jul 8, 2026 | 23,300.00 | 23,550.00 | 23,050.00 | 23,350.00 | 23,350.00 | 0.65% | 1,156,142 |
| Jul 7, 2026 | 22,700.00 | 23,200.00 | 22,700.00 | 23,200.00 | 23,200.00 | 1.53% | 896,314 |
| Jul 6, 2026 | 23,100.00 | 23,100.00 | 22,750.00 | 22,850.00 | 22,850.00 | -1.08% | 671,724 |
| Jul 3, 2026 | 22,600.00 | 23,150.00 | 22,500.00 | 23,100.00 | 23,100.00 | 2.21% | 1,203,512 |
| Jul 2, 2026 | 22,500.00 | 22,800.00 | 22,500.00 | 22,600.00 | 22,600.00 | 0.44% | 582,239 |
| Jul 1, 2026 | 22,500.00 | 22,700.00 | 22,450.00 | 22,500.00 | 22,500.00 | 0.22% | 491,947 |
| Jun 30, 2026 | 22,100.00 | 22,550.00 | 21,950.00 | 22,450.00 | 22,450.00 | 1.58% | 546,548 |
| Jun 29, 2026 | 22,600.00 | 22,650.00 | 22,000.00 | 22,100.00 | 22,100.00 | -2.00% | 745,027 |
| Jun 26, 2026 | 22,400.00 | 22,700.00 | 22,400.00 | 22,550.00 | 22,550.00 | - | 582,236 |
| Jun 25, 2026 | 22,350.00 | 22,650.00 | 22,250.00 | 22,550.00 | 22,550.00 | 0.67% | 688,498 |
| Jun 24, 2026 | 22,200.00 | 22,400.00 | 22,050.00 | 22,400.00 | 22,400.00 | 0.67% | 445,929 |
| Jun 23, 2026 | 22,100.00 | 22,350.00 | 22,100.00 | 22,250.00 | 22,250.00 | 0.23% | 433,758 |
| Jun 22, 2026 | 22,000.00 | 22,200.00 | 21,900.00 | 22,200.00 | 22,200.00 | 0.45% | 334,845 |