DNSE Securities JSC (HOSE:DSE)
Vietnam · Delayed Price · Currency is VND 21,750
+300 (1.40%)
At close: Jun 12, 2026
DNSE Securities JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 15, 2026 | 22,450.00 | 22,600.00 | 22,350.00 | 22,450.00 | 22,450.00 | - | 205,901 |
| May 14, 2026 | 22,450.00 | 22,650.00 | 22,400.00 | 22,450.00 | 22,450.00 | - | 212,671 |
| May 13, 2026 | 22,450.00 | 22,500.00 | 22,200.00 | 22,450.00 | 22,450.00 | - | 224,612 |
| May 12, 2026 | 22,500.00 | 22,600.00 | 22,250.00 | 22,450.00 | 22,450.00 | -0.22% | 201,265 |
| May 11, 2026 | 22,400.00 | 22,650.00 | 22,350.00 | 22,500.00 | 22,500.00 | 0.45% | 221,403 |
| May 8, 2026 | 22,700.00 | 22,700.00 | 22,300.00 | 22,400.00 | 22,400.00 | -1.32% | 211,233 |
| May 7, 2026 | 22,950.00 | 23,150.00 | 22,550.00 | 22,700.00 | 22,700.00 | -0.66% | 354,518 |
| May 6, 2026 | 22,200.00 | 22,900.00 | 22,000.00 | 22,850.00 | 22,850.00 | 2.93% | 426,042 |
| May 5, 2026 | 22,550.00 | 22,650.00 | 22,200.00 | 22,200.00 | 22,200.00 | -0.89% | 252,370 |
| May 4, 2026 | 22,950.00 | 23,100.00 | 22,400.00 | 22,400.00 | 22,400.00 | -2.40% | 483,044 |
| Apr 29, 2026 | 22,400.00 | 23,000.00 | 22,400.00 | 22,950.00 | 22,950.00 | -2.34% | 605,358 |
| Apr 28, 2026 | 23,700.00 | 24,000.00 | 23,450.00 | 23,500.00 | 23,500.00 | -0.84% | 402,230 |
| Apr 24, 2026 | 23,900.00 | 24,150.00 | 23,650.00 | 23,700.00 | 23,700.00 | -0.84% | 332,276 |
| Apr 23, 2026 | 23,800.00 | 24,200.00 | 23,750.00 | 23,900.00 | 23,900.00 | 0.42% | 420,211 |
| Apr 22, 2026 | 23,700.00 | 23,850.00 | 23,300.00 | 23,800.00 | 23,800.00 | 0.42% | 444,408 |
| Apr 21, 2026 | 23,950.00 | 24,150.00 | 23,700.00 | 23,700.00 | 23,700.00 | -1.04% | 388,937 |
| Apr 20, 2026 | 23,850.00 | 24,000.00 | 23,750.00 | 23,950.00 | 23,950.00 | 0.42% | 399,663 |
| Apr 17, 2026 | 23,700.00 | 23,900.00 | 23,600.00 | 23,850.00 | 23,850.00 | 0.63% | 447,070 |
| Apr 16, 2026 | 24,000.00 | 24,000.00 | 23,500.00 | 23,700.00 | 23,700.00 | -0.84% | 412,157 |
| Apr 15, 2026 | 24,100.00 | 24,300.00 | 23,900.00 | 23,900.00 | 23,900.00 | - | 404,911 |
| 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 |