DSC Securities Corporation (HOSE:DSC)
Vietnam
· Delayed Price · Currency is VND 14,100
-450 (-3.09%)
At close: Mar 6, 2026
DSC Securities Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 13,150.00 | 13,800.00 | 13,150.00 | 13,150.00 | 13,150.00 | -6.74% | 145,412 |
| Mar 6, 2026 | 14,650.00 | 14,650.00 | 13,950.00 | 14,100.00 | 14,100.00 | -3.09% | 57,858 |
| Mar 5, 2026 | 14,600.00 | 14,800.00 | 14,200.00 | 14,550.00 | 14,550.00 | -0.34% | 42,102 |
| Mar 4, 2026 | 14,800.00 | 14,800.00 | 13,650.00 | 14,600.00 | 14,600.00 | -0.34% | 267,238 |
| Mar 3, 2026 | 14,800.00 | 14,850.00 | 14,250.00 | 14,650.00 | 14,650.00 | -0.34% | 65,333 |
| Mar 2, 2026 | 14,850.00 | 14,850.00 | 13,950.00 | 14,700.00 | 14,700.00 | -0.68% | 30,634 |
| Feb 27, 2026 | 14,900.00 | 14,950.00 | 14,550.00 | 14,800.00 | 14,800.00 | -0.67% | 61,207 |
| Feb 26, 2026 | 15,050.00 | 15,050.00 | 14,800.00 | 14,900.00 | 14,900.00 | - | 21,590 |
| Feb 25, 2026 | 15,150.00 | 15,150.00 | 14,800.00 | 14,900.00 | 14,900.00 | -0.67% | 45,588 |
| Feb 24, 2026 | 14,900.00 | 15,000.00 | 14,600.00 | 15,000.00 | 15,000.00 | 1.35% | 34,314 |
| Feb 23, 2026 | 14,700.00 | 14,850.00 | 14,400.00 | 14,800.00 | 14,800.00 | 0.68% | 19,308 |
| Feb 13, 2026 | 14,450.00 | 14,800.00 | 14,300.00 | 14,700.00 | 14,700.00 | 1.73% | 39,729 |
| Feb 12, 2026 | 14,350.00 | 14,550.00 | 14,250.00 | 14,450.00 | 14,450.00 | 0.70% | 29,483 |
| Feb 11, 2026 | 14,050.00 | 14,500.00 | 14,050.00 | 14,350.00 | 14,350.00 | 2.14% | 32,651 |
| Feb 10, 2026 | 14,200.00 | 14,450.00 | 14,000.00 | 14,050.00 | 14,050.00 | - | 34,835 |
| Feb 9, 2026 | 13,500.00 | 14,400.00 | 13,500.00 | 14,050.00 | 14,050.00 | -1.40% | 16,966 |
| Feb 6, 2026 | 14,800.00 | 14,800.00 | 13,950.00 | 14,250.00 | 14,250.00 | -4.04% | 74,255 |
| Feb 5, 2026 | 14,900.00 | 14,900.00 | 14,600.00 | 14,850.00 | 14,850.00 | -0.34% | 15,698 |
| Feb 4, 2026 | 14,950.00 | 15,350.00 | 14,750.00 | 14,900.00 | 14,900.00 | -0.33% | 25,829 |
| Feb 3, 2026 | 14,950.00 | 15,000.00 | 14,400.00 | 14,950.00 | 14,950.00 | - | 13,720 |
| Feb 2, 2026 | 15,000.00 | 15,000.00 | 13,950.00 | 14,950.00 | 14,950.00 | -0.33% | 24,003 |
| Jan 30, 2026 | 14,900.00 | 15,100.00 | 14,800.00 | 15,000.00 | 15,000.00 | 0.33% | 54,063 |
| Jan 29, 2026 | 15,000.00 | 15,050.00 | 14,800.00 | 14,950.00 | 14,950.00 | -0.33% | 22,440 |
| Jan 28, 2026 | 15,100.00 | 15,100.00 | 14,800.00 | 15,000.00 | 15,000.00 | - | 22,913 |
| Jan 27, 2026 | 15,100.00 | 15,100.00 | 14,850.00 | 15,000.00 | 15,000.00 | -0.99% | 15,952 |
| Jan 26, 2026 | 15,800.00 | 15,800.00 | 14,950.00 | 15,150.00 | 15,150.00 | -1.30% | 24,144,150 |
| Jan 23, 2026 | 15,400.00 | 15,500.00 | 15,100.00 | 15,350.00 | 15,350.00 | -0.32% | 893,863 |
| Jan 22, 2026 | 15,000.00 | 15,600.00 | 15,000.00 | 15,400.00 | 15,400.00 | 0.33% | 26,399,396 |
| Jan 21, 2026 | 16,100.00 | 16,100.00 | 15,350.00 | 15,350.00 | 15,350.00 | -6.97% | 11,733,670 |
| Jan 20, 2026 | 15,500.00 | 16,500.00 | 14,450.00 | 16,500.00 | 16,500.00 | 6.45% | 171,685 |
| Jan 19, 2026 | 15,000.00 | 15,500.00 | 14,100.00 | 15,500.00 | 15,500.00 | 3.33% | 99,533 |
| Jan 16, 2026 | 15,000.00 | 15,100.00 | 13,950.00 | 15,000.00 | 15,000.00 | - | 241,328 |
| Jan 15, 2026 | 15,050.00 | 15,050.00 | 14,700.00 | 15,000.00 | 15,000.00 | -0.66% | 53,830 |
| Jan 14, 2026 | 15,150.00 | 15,200.00 | 14,750.00 | 15,100.00 | 15,100.00 | -0.33% | 180,661 |
| Jan 13, 2026 | 15,100.00 | 15,250.00 | 14,800.00 | 15,150.00 | 15,150.00 | 1.00% | 178,895 |
| Jan 12, 2026 | 14,200.00 | 15,200.00 | 14,200.00 | 15,000.00 | 15,000.00 | 5.26% | 237,917 |
| Jan 9, 2026 | 14,750.00 | 14,800.00 | 14,150.00 | 14,250.00 | 14,250.00 | -3.72% | 85,769 |
| Jan 8, 2026 | 14,500.00 | 14,800.00 | 14,500.00 | 14,800.00 | 14,800.00 | - | 63,563 |
| Jan 7, 2026 | 14,850.00 | 14,900.00 | 14,650.00 | 14,800.00 | 14,800.00 | 0.68% | 56,380 |
| Jan 6, 2026 | 14,700.00 | 14,700.00 | 14,300.00 | 14,700.00 | 14,700.00 | 1.38% | 73,286 |
| Jan 5, 2026 | 14,500.00 | 14,600.00 | 14,200.00 | 14,500.00 | 14,500.00 | - | 92,812 |
| Dec 31, 2025 | 14,550.00 | 14,950.00 | 14,500.00 | 14,500.00 | 14,500.00 | -1.69% | 64,608 |
| Dec 30, 2025 | 14,750.00 | 14,950.00 | 14,750.00 | 14,750.00 | 14,750.00 | -0.34% | 9,382 |
| Dec 29, 2025 | 15,000.00 | 15,000.00 | 14,800.00 | 14,800.00 | 14,800.00 | -1.33% | 9,085 |
| Dec 26, 2025 | 15,050.00 | 15,050.00 | 14,750.00 | 15,000.00 | 15,000.00 | - | 24,531 |
| Dec 25, 2025 | 15,300.00 | 15,300.00 | 15,000.00 | 15,000.00 | 15,000.00 | -1.64% | 11,065 |
| Dec 24, 2025 | 15,150.00 | 15,300.00 | 15,050.00 | 15,250.00 | 15,250.00 | -0.97% | 11,753,430 |
| Dec 23, 2025 | 15,500.00 | 15,500.00 | 15,200.00 | 15,400.00 | 15,400.00 | -0.65% | 8,690 |
| Dec 22, 2025 | 15,200.00 | 15,500.00 | 15,100.00 | 15,500.00 | 15,500.00 | 1.97% | 72,615 |
| Dec 19, 2025 | 14,950.00 | 15,250.00 | 14,900.00 | 15,200.00 | 15,200.00 | 2.01% | 15,853 |
| Dec 18, 2025 | 15,300.00 | 15,300.00 | 14,900.00 | 14,900.00 | 14,900.00 | -2.93% | 48,558 |
| Dec 17, 2025 | 15,400.00 | 15,400.00 | 15,000.00 | 15,350.00 | 15,350.00 | -0.32% | 22,934 |
| Dec 16, 2025 | 14,700.00 | 15,400.00 | 14,600.00 | 15,400.00 | 15,400.00 | 4.76% | 82,594 |
| Dec 15, 2025 | 14,900.00 | 15,000.00 | 14,700.00 | 14,700.00 | 14,700.00 | -2.00% | 17,433 |
| Dec 12, 2025 | 15,450.00 | 15,450.00 | 14,800.00 | 15,000.00 | 15,000.00 | -2.91% | 91,118 |
| Dec 11, 2025 | 15,200.00 | 15,500.00 | 15,100.00 | 15,450.00 | 15,450.00 | - | 18,576 |
| Dec 10, 2025 | 15,400.00 | 15,500.00 | 15,200.00 | 15,450.00 | 15,450.00 | 0.32% | 56,243 |
| Dec 9, 2025 | 15,200.00 | 15,400.00 | 14,800.00 | 15,400.00 | 15,400.00 | 1.32% | 76,447 |
| Dec 8, 2025 | 14,900.00 | 15,200.00 | 14,800.00 | 15,200.00 | 15,200.00 | 0.66% | 51,006 |
| Dec 5, 2025 | 15,300.00 | 15,300.00 | 15,000.00 | 15,100.00 | 15,100.00 | -1.31% | 20,893 |
| Dec 4, 2025 | 15,000.00 | 15,350.00 | 15,000.00 | 15,300.00 | 15,300.00 | 0.33% | 23,434 |
| Dec 3, 2025 | 15,000.00 | 15,500.00 | 14,550.00 | 15,250.00 | 15,250.00 | 1.67% | 61,009 |
| Dec 2, 2025 | 14,400.00 | 15,400.00 | 14,400.00 | 15,000.00 | 15,000.00 | 2.04% | 46,833 |
| Dec 1, 2025 | 14,650.00 | 15,200.00 | 14,650.00 | 14,700.00 | 14,700.00 | -2.97% | 48,635 |
| Nov 28, 2025 | 15,150.00 | 15,500.00 | 15,100.00 | 15,150.00 | 15,150.00 | - | 47,598 |
| Nov 27, 2025 | 15,600.00 | 15,600.00 | 15,150.00 | 15,150.00 | 15,150.00 | -1.62% | 29,028 |
| Nov 26, 2025 | 15,400.00 | 15,450.00 | 15,150.00 | 15,400.00 | 15,400.00 | 0.65% | 30,771 |
| Nov 25, 2025 | 15,300.00 | 15,300.00 | 15,050.00 | 15,300.00 | 15,300.00 | - | 17,282 |
| Nov 24, 2025 | 15,300.00 | 15,600.00 | 15,100.00 | 15,300.00 | 15,300.00 | -1.29% | 26,100 |
| Nov 21, 2025 | 15,550.00 | 15,550.00 | 15,300.00 | 15,500.00 | 15,500.00 | -0.32% | 33,702 |
| Nov 20, 2025 | 15,650.00 | 15,700.00 | 15,350.00 | 15,550.00 | 15,550.00 | 0.97% | 18,230 |
| Nov 19, 2025 | 15,500.00 | 15,500.00 | 15,350.00 | 15,400.00 | 15,400.00 | -0.65% | 25,842 |
| Nov 18, 2025 | 15,650.00 | 15,750.00 | 15,450.00 | 15,500.00 | 15,500.00 | -0.96% | 36,601 |
| Nov 17, 2025 | 15,600.00 | 15,700.00 | 15,400.00 | 15,650.00 | 15,650.00 | 0.32% | 38,781 |
| Nov 14, 2025 | 15,650.00 | 15,750.00 | 15,400.00 | 15,600.00 | 15,600.00 | - | 42,000 |
| Nov 13, 2025 | 15,750.00 | 15,800.00 | 15,150.00 | 15,600.00 | 15,600.00 | -0.64% | 27,960 |
| Nov 12, 2025 | 15,500.00 | 15,750.00 | 15,050.00 | 15,700.00 | 15,700.00 | 1.29% | 29,419 |
| Nov 11, 2025 | 15,800.00 | 15,800.00 | 15,000.00 | 15,500.00 | 15,500.00 | 0.32% | 66,951 |
| Nov 10, 2025 | 15,750.00 | 15,850.00 | 15,300.00 | 15,450.00 | 15,450.00 | -2.52% | 49,046 |
| Nov 7, 2025 | 15,900.00 | 16,000.00 | 15,600.00 | 15,850.00 | 15,850.00 | -0.94% | 47,838 |
| Nov 6, 2025 | 16,650.00 | 16,650.00 | 15,800.00 | 16,000.00 | 16,000.00 | 0.31% | 81,010 |
| Nov 5, 2025 | 16,200.00 | 16,300.00 | 15,800.00 | 15,950.00 | 15,950.00 | -1.54% | 20,301 |
| Nov 4, 2025 | 16,250.00 | 16,250.00 | 15,600.00 | 16,200.00 | 16,200.00 | 1.57% | 85,260 |
| Nov 3, 2025 | 16,300.00 | 16,300.00 | 15,300.00 | 15,950.00 | 15,950.00 | 0.95% | 57,200 |
| Oct 31, 2025 | 16,150.00 | 16,200.00 | 15,800.00 | 15,800.00 | 15,800.00 | -2.17% | 50,167 |
| Oct 30, 2025 | 15,750.00 | 16,400.00 | 15,750.00 | 16,150.00 | 16,150.00 | 0.31% | 42,730 |
| Oct 29, 2025 | 15,950.00 | 16,300.00 | 15,750.00 | 16,100.00 | 16,100.00 | 0.94% | 38,210 |
| Oct 28, 2025 | 15,700.00 | 15,950.00 | 15,150.00 | 15,950.00 | 15,950.00 | 0.63% | 68,161 |
| Oct 27, 2025 | 16,000.00 | 16,100.00 | 15,550.00 | 15,850.00 | 15,850.00 | -0.94% | 37,000 |
| Oct 24, 2025 | 16,100.00 | 16,300.00 | 15,050.00 | 16,000.00 | 16,000.00 | -0.62% | 188,164 |
| Oct 23, 2025 | 16,450.00 | 16,700.00 | 15,500.00 | 16,100.00 | 16,100.00 | -1.23% | 46,900 |
| Oct 22, 2025 | 16,100.00 | 16,400.00 | 15,600.00 | 16,300.00 | 16,300.00 | 3.16% | 66,300 |
| Oct 21, 2025 | 15,850.00 | 16,000.00 | 15,000.00 | 15,800.00 | 15,800.00 | 0.32% | 156,450 |
| Oct 20, 2025 | 16,850.00 | 17,150.00 | 15,750.00 | 15,750.00 | 15,750.00 | -6.80% | 106,750 |
| Oct 17, 2025 | 17,500.00 | 17,500.00 | 16,350.00 | 16,900.00 | 16,900.00 | -3.43% | 172,312 |
| Oct 16, 2025 | 17,450.00 | 17,500.00 | 17,150.00 | 17,500.00 | 17,500.00 | - | 87,050 |
| Oct 15, 2025 | 17,300.00 | 17,650.00 | 17,250.00 | 17,500.00 | 17,500.00 | -1.13% | 58,964 |
| Oct 14, 2025 | 17,800.00 | 17,900.00 | 17,400.00 | 17,700.00 | 17,700.00 | - | 183,128 |
| Oct 13, 2025 | 17,700.00 | 17,700.00 | 17,100.00 | 17,700.00 | 17,700.00 | -0.56% | 159,941 |
| Oct 10, 2025 | 17,700.00 | 18,000.00 | 17,650.00 | 17,800.00 | 17,800.00 | - | 131,773 |