DNSE Securities JSC (HOSE:DSE)
Vietnam · Delayed Price · Currency is VND 20,050
+350 (1.78%)
At close: Nov 4, 2026
DNSE Securities JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 19,700.00 | 20,200.00 | 19,500.00 | 20,050.00 | 20,050.00 | 1.78% | 577,897 |
| Nov 3, 2026 | 19,750.00 | 19,800.00 | 19,600.00 | 19,700.00 | 19,700.00 | - | 2,531,739 |
| Nov 2, 2026 | 19,800.00 | 19,850.00 | 19,500.00 | 19,700.00 | 19,700.00 | -0.51% | 304,993 |
| Oct 30, 2026 | 19,850.00 | 19,900.00 | 19,650.00 | 19,800.00 | 19,800.00 | -0.25% | 295,453 |
| Oct 29, 2026 | 19,800.00 | 19,900.00 | 19,750.00 | 19,850.00 | 19,850.00 | - | 330,751 |
| Oct 28, 2026 | 19,950.00 | 20,050.00 | 19,700.00 | 19,850.00 | 19,850.00 | -0.25% | 347,628 |
| Oct 27, 2026 | 20,000.00 | 20,150.00 | 19,750.00 | 19,900.00 | 19,900.00 | -0.75% | 712,560 |
| Oct 26, 2026 | 19,700.00 | 20,100.00 | 19,700.00 | 20,050.00 | 20,050.00 | 0.50% | 544,056 |
| Oct 23, 2026 | 19,550.00 | 20,050.00 | 19,500.00 | 19,950.00 | 19,950.00 | 2.05% | 551,127 |
| Oct 22, 2026 | 19,700.00 | 19,900.00 | 19,450.00 | 19,550.00 | 19,550.00 | -0.76% | 403,304 |
| Oct 21, 2026 | 19,100.00 | 19,700.00 | 19,100.00 | 19,700.00 | 19,700.00 | 2.60% | 195,651 |
| Oct 20, 2026 | 20,400.00 | 20,400.00 | 19,200.00 | 19,200.00 | 19,200.00 | -6.57% | 1,345,332 |
| Oct 19, 2026 | 20,750.00 | 20,950.00 | 20,450.00 | 20,550.00 | 20,550.00 | -0.48% | 610,717 |
| Oct 16, 2026 | 21,250.00 | 21,350.00 | 20,650.00 | 20,650.00 | 20,650.00 | -2.82% | 742,151 |
| Oct 15, 2026 | 21,150.00 | 21,400.00 | 21,000.00 | 21,250.00 | 21,250.00 | 0.47% | 660,526 |
| Oct 14, 2026 | 21,100.00 | 21,350.00 | 21,050.00 | 21,150.00 | 21,150.00 | -0.24% | 631,422 |
| Oct 13, 2026 | 21,600.00 | 21,600.00 | 21,200.00 | 21,200.00 | 21,200.00 | -1.85% | 518,914 |
| Oct 12, 2026 | 21,700.00 | 21,850.00 | 21,600.00 | 21,600.00 | 21,600.00 | -0.69% | 539,249 |
| Oct 9, 2026 | 21,550.00 | 21,850.00 | 21,450.00 | 21,750.00 | 21,750.00 | 0.69% | 627,942 |
| Oct 8, 2026 | 21,650.00 | 21,700.00 | 21,550.00 | 21,600.00 | 21,600.00 | -0.23% | 414,284 |
| Oct 7, 2026 | 21,650.00 | 21,800.00 | 21,600.00 | 21,650.00 | 21,650.00 | - | 328,943 |
| Oct 6, 2026 | 21,700.00 | 21,700.00 | 21,350.00 | 21,650.00 | 21,650.00 | - | 483,292 |
| Oct 5, 2026 | 21,700.00 | 21,850.00 | 21,650.00 | 21,650.00 | 21,650.00 | -0.46% | 461,163 |
| Oct 2, 2026 | 21,750.00 | 21,850.00 | 21,650.00 | 21,750.00 | 21,750.00 | - | 465,452 |
| Oct 1, 2026 | 21,800.00 | 21,900.00 | 21,650.00 | 21,750.00 | 21,750.00 | -0.23% | 360,083 |
| Sep 30, 2026 | 21,800.00 | 21,900.00 | 21,750.00 | 21,800.00 | 21,800.00 | 0.23% | 345,512 |
| Sep 29, 2026 | 21,750.00 | 21,850.00 | 21,650.00 | 21,750.00 | 21,750.00 | - | 436,086 |
| Sep 28, 2026 | 21,750.00 | 21,850.00 | 21,600.00 | 21,750.00 | 21,750.00 | - | 327,738 |
| Sep 25, 2026 | 22,000.00 | 22,100.00 | 21,600.00 | 21,750.00 | 21,750.00 | -1.14% | 766,883 |
| Sep 24, 2026 | 22,050.00 | 22,100.00 | 21,900.00 | 22,000.00 | 22,000.00 | -0.45% | 547,094 |
| Sep 23, 2026 | 22,200.00 | 22,300.00 | 22,100.00 | 22,100.00 | 22,100.00 | -0.67% | 547,576 |
| Sep 22, 2026 | 22,350.00 | 22,450.00 | 22,200.00 | 22,250.00 | 22,250.00 | - | 505,514 |
| Sep 21, 2026 | 22,500.00 | 22,600.00 | 22,250.00 | 22,250.00 | 22,250.00 | -1.11% | 576,169 |
| Sep 18, 2026 | 22,400.00 | 22,650.00 | 22,400.00 | 22,500.00 | 22,500.00 | 0.45% | 532,139 |
| Sep 17, 2026 | 22,000.00 | 22,500.00 | 21,950.00 | 22,400.00 | 22,400.00 | 1.36% | 607,384 |
| Sep 16, 2026 | 21,950.00 | 22,150.00 | 21,950.00 | 22,100.00 | 22,100.00 | 0.45% | 447,249 |
| Sep 15, 2026 | 21,800.00 | 22,100.00 | 21,800.00 | 22,000.00 | 22,000.00 | 1.15% | 430,282 |
| Sep 14, 2026 | 21,750.00 | 21,900.00 | 21,700.00 | 21,750.00 | 21,750.00 | -0.23% | 406,792 |
| Sep 11, 2026 | 22,200.00 | 22,200.00 | 21,800.00 | 21,800.00 | 21,800.00 | -2.24% | 480,994 |
| Sep 10, 2026 | 22,300.00 | 22,350.00 | 22,050.00 | 22,300.00 | 22,300.00 | - | 457,490 |
| Sep 9, 2026 | 22,400.00 | 22,400.00 | 22,200.00 | 22,300.00 | 22,300.00 | -0.67% | 353,141 |
| Sep 8, 2026 | 22,400.00 | 22,550.00 | 22,400.00 | 22,450.00 | 22,450.00 | - | 437,324 |
| Sep 7, 2026 | 22,250.00 | 22,550.00 | 22,250.00 | 22,450.00 | 22,450.00 | 0.67% | 505,722 |
| Sep 4, 2026 | 22,500.00 | 22,600.00 | 22,250.00 | 22,300.00 | 22,300.00 | -1.11% | 338,964 |
| Sep 3, 2026 | 23,000.00 | 23,000.00 | 22,550.00 | 22,550.00 | 22,550.00 | -2.38% | 491,163 |
| 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 |