DNSE Securities JSC (HOSE:DSE)
Vietnam · Delayed Price · Currency is VND 22,100
-150 (-0.67%)
At close: Sep 23, 2026
DNSE Securities JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |