Skip to main content
DSC Securities Corporation (HOSE:DSC)
Vietnam flag Vietnam · Delayed Price · Currency is VND
15,100
-200 (-1.31%)
At close: Dec 5, 2025

DSC Securities Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202515,300.0015,300.0015,000.0015,100.0015,100.00-1.31%20,893
Dec 4, 202515,000.0015,350.0015,000.0015,300.0015,300.000.33%23,434
Dec 3, 202515,000.0015,500.0014,550.0015,250.0015,250.001.67%61,009
Dec 2, 202514,400.0015,400.0014,400.0015,000.0015,000.002.04%46,833
Dec 1, 202514,650.0015,200.0014,650.0014,700.0014,700.00-2.97%48,635
Nov 28, 202515,150.0015,500.0015,100.0015,150.0015,150.00-47,598
Nov 27, 202515,600.0015,600.0015,150.0015,150.0015,150.00-1.62%29,028
Nov 26, 202515,400.0015,450.0015,150.0015,400.0015,400.000.65%30,771
Nov 25, 202515,300.0015,300.0015,050.0015,300.0015,300.00-17,282
Nov 24, 202515,300.0015,600.0015,100.0015,300.0015,300.00-1.29%26,100
Nov 21, 202515,550.0015,550.0015,300.0015,500.0015,500.00-0.32%33,702
Nov 20, 202515,650.0015,700.0015,350.0015,550.0015,550.000.97%18,230
Nov 19, 202515,500.0015,500.0015,350.0015,400.0015,400.00-0.65%25,842
Nov 18, 202515,650.0015,750.0015,450.0015,500.0015,500.00-0.96%36,601
Nov 17, 202515,600.0015,700.0015,400.0015,650.0015,650.000.32%38,781
Nov 14, 202515,650.0015,750.0015,400.0015,600.0015,600.00-42,000
Nov 13, 202515,750.0015,800.0015,150.0015,600.0015,600.00-0.64%27,960
Nov 12, 202515,500.0015,750.0015,050.0015,700.0015,700.001.29%29,419
Nov 11, 202515,800.0015,800.0015,000.0015,500.0015,500.000.32%66,951
Nov 10, 202515,750.0015,850.0015,300.0015,450.0015,450.00-2.52%49,046
Nov 7, 202515,900.0016,000.0015,600.0015,850.0015,850.00-0.94%47,838
Nov 6, 202516,650.0016,650.0015,800.0016,000.0016,000.000.31%81,010
Nov 5, 202516,200.0016,300.0015,800.0015,950.0015,950.00-1.54%20,301
Nov 4, 202516,250.0016,250.0015,600.0016,200.0016,200.001.57%85,260
Nov 3, 202516,300.0016,300.0015,300.0015,950.0015,950.000.95%57,200
Oct 31, 202516,150.0016,200.0015,800.0015,800.0015,800.00-2.17%50,167
Oct 30, 202515,750.0016,400.0015,750.0016,150.0016,150.000.31%42,730
Oct 29, 202515,950.0016,300.0015,750.0016,100.0016,100.000.94%38,210
Oct 28, 202515,700.0015,950.0015,150.0015,950.0015,950.000.63%68,161
Oct 27, 202516,000.0016,100.0015,550.0015,850.0015,850.00-0.94%37,000
Oct 24, 202516,100.0016,300.0015,050.0016,000.0016,000.00-0.62%188,164
Oct 23, 202516,450.0016,700.0015,500.0016,100.0016,100.00-1.23%46,900
Oct 22, 202516,100.0016,400.0015,600.0016,300.0016,300.003.16%66,300
Oct 21, 202515,850.0016,000.0015,000.0015,800.0015,800.000.32%156,450
Oct 20, 202516,850.0017,150.0015,750.0015,750.0015,750.00-6.80%106,750
Oct 17, 202517,500.0017,500.0016,350.0016,900.0016,900.00-3.43%172,312
Oct 16, 202517,450.0017,500.0017,150.0017,500.0017,500.00-87,050
Oct 15, 202517,300.0017,650.0017,250.0017,500.0017,500.00-1.13%58,964
Oct 14, 202517,800.0017,900.0017,400.0017,700.0017,700.00-183,128
Oct 13, 202517,700.0017,700.0017,100.0017,700.0017,700.00-0.56%159,941
Oct 10, 202517,700.0018,000.0017,650.0017,800.0017,800.00-131,773
Oct 9, 202517,900.0017,900.0017,550.0017,800.0017,800.00-102,909
Oct 8, 202517,750.0017,950.0017,350.0017,800.0017,800.001.71%166,269
Oct 7, 202517,750.0017,750.0017,100.0017,500.0017,500.00-1.41%109,097
Oct 6, 202515,850.0017,750.0015,850.0017,750.0017,750.006.93%283,883
Oct 3, 202516,450.0017,000.0016,250.0016,600.0016,600.00-2.89%140,245
Oct 2, 202517,777.7817,777.7817,094.0217,094.0215,836.41-3.85%510,710
Oct 1, 202518,162.3918,162.3917,735.0417,777.7816,469.87-1.89%136,053
Sep 30, 202517,948.7218,290.6017,649.5718,119.6616,786.590.47%206,505
Sep 29, 202517,991.4518,376.0717,863.2518,034.1916,707.410.24%163,788
Sep 26, 202518,034.1918,376.0717,820.5117,991.4516,667.821.20%272,627
Sep 25, 202517,905.9818,076.9217,606.8417,777.7816,469.87-0.24%163,919
Sep 24, 202517,863.2517,863.2517,521.3717,820.5116,509.46-111,071
Sep 23, 202518,119.6618,119.6617,521.3717,820.5116,509.46-0.24%114,546
Sep 22, 202518,162.3918,547.0117,777.7817,863.2516,549.05-0.48%391,365
Sep 19, 202518,119.6618,162.3917,777.7817,948.7216,628.23-114,757
Sep 18, 202517,948.7218,076.9217,521.3717,948.7216,628.231.94%574,252
Sep 17, 202517,777.7817,777.7817,307.6917,606.8416,311.50-1.67%163,800
Sep 16, 202518,034.1918,376.0717,692.3117,905.9816,588.64-0.71%124,257
Sep 15, 202518,205.1318,205.1317,564.1018,034.1916,707.412.68%131,863
Sep 12, 202517,820.5118,076.9217,564.1017,564.1016,271.91-118,594
Sep 11, 202517,606.8417,649.5716,880.3417,564.1016,271.910.49%227,451
Sep 10, 202517,649.5717,777.7817,264.9617,478.6316,192.73-0.49%109,604
Sep 9, 202517,478.6317,735.0417,094.0217,564.1016,271.910.49%174,629
Sep 8, 202518,119.6618,376.0717,350.4317,478.6316,192.73-3.54%332,781
Sep 5, 202519,230.7719,230.7717,991.4518,119.6616,786.59-2.53%237,452
Sep 4, 202518,632.4818,717.9518,247.8618,589.7417,222.10-0.46%250,657
Sep 3, 202519,059.8319,059.8318,119.6618,675.2117,301.28-277,005
Aug 29, 202519,316.2419,316.2418,376.0718,675.2117,301.282.10%607,660
Aug 28, 202517,692.3118,290.6017,478.6318,290.6016,944.967.00%515,268
Aug 27, 202517,692.3118,034.1917,094.0217,094.0215,836.41-3.38%482,128
Aug 26, 202517,179.4917,777.7817,094.0217,692.3116,390.684.28%368,387
Aug 25, 202518,162.3918,162.3916,965.8116,965.8115,717.64-6.15%511,258
Aug 22, 202518,760.6818,760.6817,521.3718,076.9216,747.00-3.86%1,414,262
Aug 21, 202520,299.1520,299.1518,803.4218,803.4217,420.05-6.98%927,553
Aug 20, 202520,170.9420,213.6817,777.7820,213.6818,726.565.82%1,592,453
Aug 19, 202519,102.5619,102.5618,803.4219,102.5617,697.196.94%2,371,174
Aug 18, 202517,863.2517,863.2517,863.2517,863.2516,549.056.91%257,327
Aug 15, 202515,811.9716,709.4015,726.5016,709.4015,480.096.83%1,143,116
Aug 14, 202515,512.8215,811.9715,427.3515,641.0314,490.320.83%323,354
Aug 13, 202515,555.5615,726.5015,213.6815,512.8214,371.54-0.27%197,328
Aug 12, 202515,641.0315,811.9715,299.1515,555.5614,411.13-0.82%355,338
Aug 11, 202515,769.2315,811.9715,512.8215,683.7614,529.910.55%314,247
Aug 8, 202515,811.9715,982.9115,384.6215,598.2914,450.72-0.82%275,308
Aug 7, 202516,153.8516,153.8515,384.6215,726.5014,569.500.82%300,728
Aug 6, 202515,384.6215,598.2915,299.1515,598.2914,450.722.53%289,684
Aug 5, 202515,641.0315,683.7614,871.8015,213.6814,094.41-0.56%604,276
Aug 4, 202514,957.2715,341.8814,914.5315,299.1514,173.592.29%177,755
Aug 1, 202515,512.8215,512.8214,914.5314,957.2713,856.86-1.13%224,889
Jul 31, 202515,299.1515,769.2314,914.5315,128.2114,015.22-0.84%326,385
Jul 30, 202514,871.8015,811.9714,829.0615,256.4114,134.000.28%258,075
Jul 29, 202516,623.9316,623.9315,213.6815,213.6814,094.41-3.78%726,042
Jul 28, 202515,256.4115,811.9715,042.7415,811.9714,648.686.94%933,051
Jul 25, 202514,358.9714,786.3314,358.9714,786.3313,698.491.76%233,766
Jul 24, 202514,871.8014,957.2714,358.9714,529.9213,460.95-1.16%98,806
Jul 23, 202514,871.8015,384.6214,658.1214,700.8613,619.310.29%217,386
Jul 22, 202514,700.8614,700.8614,188.0314,658.1213,579.720.29%135,904
Jul 21, 202514,829.0615,042.7414,444.4414,615.3913,540.13-1.16%155,367
Jul 18, 202514,615.3914,871.8014,529.9214,786.3313,698.492.67%251,773
Jul 17, 202514,529.9214,700.8614,273.5014,401.7113,342.181.20%318,621