DNSE Securities JSC (HOSE:DSE)
Vietnam · Delayed Price · Currency is VND 21,950
-200 (-0.90%)
At close: Jul 24, 2026
DNSE Securities JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 19, 2026 | 22,100.00 | 22,300.00 | 22,000.00 | 22,100.00 | 22,100.00 | - | 422,476 |
| Jun 18, 2026 | 22,200.00 | 22,300.00 | 22,050.00 | 22,100.00 | 22,100.00 | -0.90% | 427,341 |
| Jun 17, 2026 | 22,350.00 | 22,450.00 | 22,100.00 | 22,300.00 | 22,300.00 | -0.45% | 437,666 |
| Jun 16, 2026 | 22,100.00 | 22,500.00 | 22,050.00 | 22,400.00 | 22,400.00 | 0.67% | 436,547 |
| Jun 15, 2026 | 21,800.00 | 22,300.00 | 21,800.00 | 22,250.00 | 22,250.00 | 2.30% | 640,667 |
| Jun 12, 2026 | 21,500.00 | 21,900.00 | 21,500.00 | 21,750.00 | 21,750.00 | 1.40% | 455,287 |
| Jun 11, 2026 | 21,000.00 | 21,550.00 | 20,700.00 | 21,450.00 | 21,450.00 | 2.14% | 309,011 |
| Jun 10, 2026 | 20,900.00 | 21,200.00 | 20,900.00 | 21,000.00 | 21,000.00 | 0.48% | 125,823 |
| Jun 9, 2026 | 20,650.00 | 21,000.00 | 20,650.00 | 20,900.00 | 20,900.00 | 0.48% | 94,654 |
| Jun 8, 2026 | 21,100.00 | 21,300.00 | 20,450.00 | 20,800.00 | 20,800.00 | -3.03% | 165,657 |
| Jun 5, 2026 | 22,100.00 | 22,100.00 | 21,450.00 | 21,450.00 | 21,450.00 | -3.38% | 230,061 |
| Jun 4, 2026 | 22,200.00 | 22,350.00 | 22,000.00 | 22,200.00 | 22,200.00 | -0.67% | 309,015 |
| Jun 3, 2026 | 22,000.00 | 22,350.00 | 22,000.00 | 22,350.00 | 22,350.00 | 0.68% | 334,783 |
| Jun 2, 2026 | 22,400.00 | 22,400.00 | 22,050.00 | 22,200.00 | 22,200.00 | -1.33% | 286,427 |
| Jun 1, 2026 | 22,650.00 | 23,000.00 | 22,300.00 | 22,500.00 | 22,500.00 | -1.10% | 460,113 |
| May 29, 2026 | 22,600.00 | 22,900.00 | 22,600.00 | 22,750.00 | 22,750.00 | 0.66% | 244,072 |
| May 28, 2026 | 22,700.00 | 22,800.00 | 22,500.00 | 22,600.00 | 22,600.00 | -0.66% | 203,563 |
| May 27, 2026 | 22,500.00 | 22,900.00 | 22,450.00 | 22,750.00 | 22,750.00 | 1.11% | 280,330 |
| May 26, 2026 | 22,150.00 | 22,550.00 | 22,100.00 | 22,500.00 | 22,500.00 | 1.81% | 422,467 |
| May 25, 2026 | 22,700.00 | 22,750.00 | 22,050.00 | 22,100.00 | 22,100.00 | -2.21% | 310,918 |
| May 22, 2026 | 22,000.00 | 23,000.00 | 21,950.00 | 22,600.00 | 22,600.00 | 2.73% | 382,152 |
| May 21, 2026 | 22,500.00 | 22,550.00 | 22,000.00 | 22,000.00 | 22,000.00 | -2.65% | 284,516 |
| May 20, 2026 | 23,000.00 | 23,050.00 | 22,100.00 | 22,600.00 | 22,600.00 | -1.74% | 398,372 |
| May 19, 2026 | 22,850.00 | 23,150.00 | 22,850.00 | 23,000.00 | 23,000.00 | 0.22% | 312,769 |
| May 18, 2026 | 22,450.00 | 23,000.00 | 22,200.00 | 22,950.00 | 22,950.00 | 2.23% | 348,744 |