DNSE Securities JSC (HOSE:DSE)
Vietnam
· Delayed Price · Currency is VND 26,250
-250 (-0.94%)
At close: Dec 5, 2025
DNSE Securities JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 26,500.00 | 26,500.00 | 26,000.00 | 26,250.00 | 26,250.00 | -0.94% | 168,364 |
| Dec 4, 2025 | 26,250.00 | 26,650.00 | 26,250.00 | 26,500.00 | 26,500.00 | 0.95% | 293,542 |
| Dec 3, 2025 | 26,300.00 | 26,500.00 | 26,100.00 | 26,250.00 | 26,250.00 | -0.19% | 209,526 |
| Dec 2, 2025 | 25,500.00 | 26,300.00 | 25,300.00 | 26,300.00 | 26,300.00 | 3.14% | 495,516 |
| Dec 1, 2025 | 25,550.00 | 25,600.00 | 25,300.00 | 25,500.00 | 25,500.00 | -0.20% | 121,117 |
| Nov 28, 2025 | 25,500.00 | 25,800.00 | 25,400.00 | 25,550.00 | 25,550.00 | - | 160,183 |
| Nov 27, 2025 | 26,050.00 | 26,300.00 | 25,550.00 | 25,550.00 | 25,550.00 | -1.73% | 187,796 |
| Nov 26, 2025 | 25,400.00 | 26,550.00 | 25,400.00 | 26,000.00 | 26,000.00 | 2.36% | 571,161 |
| Nov 25, 2025 | 25,550.00 | 25,700.00 | 25,300.00 | 25,400.00 | 25,400.00 | -0.59% | 272,469 |
| Nov 24, 2025 | 25,500.00 | 25,850.00 | 25,450.00 | 25,550.00 | 25,550.00 | 0.20% | 165,975 |
| Nov 21, 2025 | 25,600.00 | 25,600.00 | 24,850.00 | 25,500.00 | 25,500.00 | -0.39% | 324,356 |
| Nov 20, 2025 | 25,850.00 | 26,100.00 | 25,300.00 | 25,600.00 | 25,600.00 | -0.97% | 246,026 |
| Nov 19, 2025 | 25,950.00 | 25,950.00 | 25,600.00 | 25,850.00 | 25,850.00 | -0.39% | 269,255 |
| Nov 18, 2025 | 25,750.00 | 26,500.00 | 25,600.00 | 25,950.00 | 25,950.00 | 1.17% | 848,001 |
| Nov 17, 2025 | 25,550.00 | 25,850.00 | 25,500.00 | 25,650.00 | 25,650.00 | 0.39% | 349,040 |
| Nov 14, 2025 | 25,400.00 | 25,700.00 | 25,300.00 | 25,550.00 | 25,550.00 | 0.59% | 248,308 |
| Nov 13, 2025 | 25,600.00 | 25,650.00 | 25,200.00 | 25,400.00 | 25,400.00 | -0.59% | 280,269 |
| Nov 12, 2025 | 24,900.00 | 25,550.00 | 24,900.00 | 25,550.00 | 25,550.00 | 2.61% | 442,632 |
| Nov 11, 2025 | 24,900.00 | 25,200.00 | 24,850.00 | 24,900.00 | 24,900.00 | - | 242,496 |
| Nov 10, 2025 | 25,000.00 | 25,600.00 | 24,600.00 | 24,900.00 | 24,900.00 | -0.40% | 456,785 |
| Nov 7, 2025 | 25,050.00 | 25,600.00 | 24,900.00 | 25,000.00 | 25,000.00 | -0.79% | 464,402 |
| Nov 6, 2025 | 25,300.00 | 25,550.00 | 25,000.00 | 25,200.00 | 25,200.00 | -0.40% | 292,781 |
| Nov 5, 2025 | 25,400.00 | 25,600.00 | 25,050.00 | 25,300.00 | 25,300.00 | -1.94% | 256,032 |
| Nov 4, 2025 | 24,150.00 | 25,800.00 | 24,100.00 | 25,800.00 | 25,800.00 | 6.83% | 1,268,476 |
| Nov 3, 2025 | 25,150.00 | 25,200.00 | 24,150.00 | 24,150.00 | 24,150.00 | -3.98% | 291,181 |
| Oct 31, 2025 | 25,050.00 | 25,300.00 | 24,950.00 | 25,150.00 | 25,150.00 | 0.40% | 434,856 |
| Oct 30, 2025 | 25,500.00 | 25,550.00 | 25,050.00 | 25,050.00 | 25,050.00 | -1.57% | 393,029 |
| Oct 29, 2025 | 26,000.00 | 26,150.00 | 25,450.00 | 25,450.00 | 25,450.00 | -2.12% | 439,088 |
| Oct 28, 2025 | 25,200.00 | 26,100.00 | 25,200.00 | 26,000.00 | 26,000.00 | 3.17% | 1,826,188 |
| Oct 27, 2025 | 24,600.00 | 25,500.00 | 24,500.00 | 25,200.00 | 25,200.00 | 2.86% | 1,441,293 |
| Oct 24, 2025 | 24,600.00 | 24,650.00 | 24,200.00 | 24,500.00 | 24,500.00 | -0.41% | 202,964 |
| Oct 23, 2025 | 25,050.00 | 25,150.00 | 24,500.00 | 24,600.00 | 24,600.00 | -1.99% | 444,048 |
| Oct 22, 2025 | 25,000.00 | 25,600.00 | 24,200.00 | 25,100.00 | 25,100.00 | 1.41% | 646,209 |
| Oct 21, 2025 | 24,650.00 | 25,450.00 | 24,300.00 | 24,750.00 | 24,750.00 | -1.00% | 656,605 |
| Oct 20, 2025 | 26,000.00 | 26,500.00 | 24,200.00 | 25,000.00 | 25,000.00 | -3.85% | 749,426 |
| Oct 17, 2025 | 27,000.00 | 27,400.00 | 26,000.00 | 26,000.00 | 26,000.00 | -3.88% | 1,315,337 |
| Oct 16, 2025 | 27,650.00 | 27,950.00 | 27,050.00 | 27,050.00 | 27,050.00 | -0.73% | 460,365 |
| Oct 15, 2025 | 27,000.00 | 27,400.00 | 27,000.00 | 27,250.00 | 27,250.00 | 0.93% | 414,538 |
| Oct 14, 2025 | 27,850.00 | 29,100.00 | 27,000.00 | 27,000.00 | 27,000.00 | -2.88% | 1,727,603 |
| Oct 13, 2025 | 28,900.00 | 29,150.00 | 27,600.00 | 27,800.00 | 27,800.00 | -4.79% | 1,775,414 |
| Oct 10, 2025 | 29,400.00 | 29,500.00 | 29,200.00 | 29,200.00 | 29,200.00 | -0.68% | 750,408 |
| Oct 9, 2025 | 29,850.00 | 29,950.00 | 29,300.00 | 29,400.00 | 29,400.00 | -1.01% | 595,886 |
| Oct 8, 2025 | 31,000.00 | 31,000.00 | 29,050.00 | 29,700.00 | 29,700.00 | -1.33% | 1,313,654 |
| Oct 7, 2025 | 31,400.00 | 31,450.00 | 30,100.00 | 30,100.00 | 30,100.00 | -2.43% | 964,279 |
| Oct 6, 2025 | 28,900.00 | 30,850.00 | 28,400.00 | 30,850.00 | 30,850.00 | 6.93% | 2,040,430 |
| Oct 3, 2025 | 28,950.00 | 29,050.00 | 28,400.00 | 28,850.00 | 28,850.00 | 0.17% | 487,683 |
| Oct 2, 2025 | 29,200.00 | 29,500.00 | 28,800.00 | 28,800.00 | 28,800.00 | -1.37% | 412,294 |
| Oct 1, 2025 | 29,350.00 | 29,500.00 | 28,600.00 | 29,200.00 | 29,200.00 | -0.51% | 440,068 |
| Sep 30, 2025 | 29,200.00 | 29,400.00 | 28,550.00 | 29,350.00 | 29,350.00 | 2.98% | 469,840 |
| Sep 29, 2025 | 28,500.00 | 28,800.00 | 28,400.00 | 28,500.00 | 28,500.00 | - | 526,563 |
| Sep 26, 2025 | 29,200.00 | 29,200.00 | 28,400.00 | 28,500.00 | 28,500.00 | -3.06% | 760,236 |
| Sep 25, 2025 | 29,500.00 | 30,000.00 | 29,200.00 | 29,400.00 | 29,400.00 | -0.51% | 918,243 |
| Sep 24, 2025 | 29,000.00 | 29,550.00 | 28,350.00 | 29,550.00 | 29,550.00 | 2.07% | 566,826 |
| Sep 23, 2025 | 29,250.00 | 29,350.00 | 28,750.00 | 28,950.00 | 28,950.00 | 1.22% | 316,490 |
| Sep 22, 2025 | 29,400.00 | 29,650.00 | 28,550.00 | 28,600.00 | 28,600.00 | -3.70% | 556,957 |
| Sep 19, 2025 | 29,400.00 | 30,100.00 | 29,050.00 | 29,700.00 | 29,700.00 | 2.41% | 1,117,760 |
| Sep 18, 2025 | 29,150.00 | 29,200.00 | 28,700.00 | 29,000.00 | 29,000.00 | -0.17% | 1,085,100 |
| Sep 17, 2025 | 29,800.00 | 29,900.00 | 29,050.00 | 29,050.00 | 29,050.00 | -2.52% | 725,325 |
| Sep 16, 2025 | 30,200.00 | 30,850.00 | 29,700.00 | 29,800.00 | 29,800.00 | 0.51% | 1,700,156 |
| Sep 15, 2025 | 29,650.00 | 29,900.00 | 29,100.00 | 29,650.00 | 29,650.00 | -0.17% | 977,405 |
| Sep 12, 2025 | 30,350.00 | 30,350.00 | 29,300.00 | 29,700.00 | 29,700.00 | -1.82% | 943,739 |
| Sep 11, 2025 | 28,000.00 | 30,250.00 | 27,900.00 | 30,250.00 | 30,250.00 | 6.89% | 2,566,420 |
| Sep 10, 2025 | 29,500.00 | 29,500.00 | 28,150.00 | 28,300.00 | 28,300.00 | -3.41% | 1,069,872 |
| Sep 9, 2025 | 29,500.00 | 29,650.00 | 28,000.00 | 29,300.00 | 29,300.00 | - | 1,225,424 |
| Sep 8, 2025 | 29,800.00 | 30,300.00 | 29,000.00 | 29,300.00 | 29,300.00 | -3.30% | 1,280,353 |
| Sep 5, 2025 | 32,600.00 | 32,600.00 | 30,300.00 | 30,300.00 | 30,300.00 | -6.77% | 3,117,791 |
| Sep 4, 2025 | 32,650.00 | 32,650.00 | 31,350.00 | 32,500.00 | 32,500.00 | -0.15% | 1,561,165 |
| Sep 3, 2025 | 33,800.00 | 33,850.00 | 31,650.00 | 32,550.00 | 32,550.00 | -3.84% | 1,086,719 |
| Aug 29, 2025 | 32,750.00 | 33,850.00 | 31,750.00 | 33,850.00 | 33,850.00 | 6.95% | 2,876,772 |
| Aug 28, 2025 | 29,600.00 | 31,650.00 | 29,450.00 | 31,650.00 | 31,650.00 | 6.93% | 2,850,628 |
| Aug 27, 2025 | 30,300.00 | 31,050.00 | 29,400.00 | 29,600.00 | 29,600.00 | -2.31% | 1,847,346 |
| Aug 26, 2025 | 28,500.00 | 30,400.00 | 28,500.00 | 30,300.00 | 30,300.00 | 3.77% | 1,955,984 |
| Aug 25, 2025 | 29,550.00 | 30,400.00 | 28,750.00 | 29,200.00 | 29,200.00 | -0.34% | 1,706,650 |
| Aug 22, 2025 | 28,150.00 | 29,700.00 | 27,800.00 | 29,300.00 | 29,300.00 | 4.46% | 2,284,227 |
| Aug 21, 2025 | 30,000.00 | 30,200.00 | 28,050.00 | 28,050.00 | 28,050.00 | -6.66% | 2,526,354 |
| Aug 20, 2025 | 29,550.00 | 30,500.00 | 28,450.00 | 30,050.00 | 30,050.00 | 3.26% | 2,203,048 |
| Aug 19, 2025 | 28,150.00 | 29,100.00 | 28,150.00 | 29,100.00 | 29,100.00 | 6.99% | 5,591,459 |
| Aug 18, 2025 | 25,600.00 | 27,200.00 | 25,600.00 | 27,200.00 | 27,200.00 | 6.88% | 4,879,093 |
| Aug 15, 2025 | 25,750.00 | 26,100.00 | 25,350.00 | 25,450.00 | 25,450.00 | -0.97% | 942,049 |
| Aug 14, 2025 | 26,000.00 | 26,850.00 | 25,600.00 | 25,700.00 | 25,700.00 | 0.19% | 1,542,581 |
| Aug 13, 2025 | 25,600.00 | 26,000.00 | 25,250.00 | 25,650.00 | 25,650.00 | 0.20% | 1,199,804 |
| Aug 12, 2025 | 25,650.00 | 26,500.00 | 25,400.00 | 25,600.00 | 25,600.00 | - | 1,264,619 |
| Aug 11, 2025 | 25,950.00 | 25,950.00 | 25,500.00 | 25,600.00 | 25,600.00 | -0.58% | 1,058,799 |
| Aug 8, 2025 | 25,750.00 | 26,000.00 | 25,450.00 | 25,750.00 | 25,750.00 | 0.19% | 1,109,952 |
| Aug 7, 2025 | 25,500.00 | 25,700.00 | 25,400.00 | 25,700.00 | 25,700.00 | 0.78% | 940,316 |
| Aug 6, 2025 | 24,650.00 | 25,650.00 | 24,600.00 | 25,500.00 | 25,500.00 | 3.24% | 1,328,836 |
| Aug 5, 2025 | 24,900.00 | 25,500.00 | 24,100.00 | 24,700.00 | 24,700.00 | -0.60% | 1,852,068 |
| Aug 4, 2025 | 24,700.00 | 25,050.00 | 24,500.00 | 24,850.00 | 24,850.00 | 0.20% | 976,871 |
| Aug 1, 2025 | 24,250.00 | 25,000.00 | 24,150.00 | 24,800.00 | 24,800.00 | 2.27% | 928,593 |
| Jul 31, 2025 | 25,000.00 | 25,000.00 | 24,100.00 | 24,250.00 | 24,250.00 | -3.00% | 1,067,071 |
| Jul 30, 2025 | 25,400.00 | 25,400.00 | 24,500.00 | 25,000.00 | 25,000.00 | -1.96% | 545,356 |
| Jul 29, 2025 | 27,800.00 | 27,800.00 | 25,500.00 | 25,500.00 | 25,500.00 | -6.93% | 3,044,962 |
| Jul 28, 2025 | 26,350.00 | 27,900.00 | 25,900.00 | 27,400.00 | 27,400.00 | 4.98% | 2,302,082 |
| Jul 25, 2025 | 25,450.00 | 26,500.00 | 25,300.00 | 26,100.00 | 26,100.00 | 2.76% | 1,252,996 |
| Jul 24, 2025 | 25,900.00 | 25,900.00 | 25,200.00 | 25,400.00 | 25,400.00 | -1.93% | 1,077,222 |
| Jul 23, 2025 | 26,200.00 | 27,050.00 | 25,650.00 | 25,900.00 | 25,900.00 | -1.15% | 1,227,816 |
| Jul 22, 2025 | 25,500.00 | 26,500.00 | 25,200.00 | 26,200.00 | 26,200.00 | 2.34% | 1,438,374 |
| Jul 21, 2025 | 25,500.00 | 25,800.00 | 25,300.00 | 25,600.00 | 25,600.00 | 0.99% | 8,380,468 |
| Jul 18, 2025 | 25,250.00 | 25,900.00 | 25,200.00 | 25,350.00 | 25,350.00 | 0.40% | 820,235 |
| Jul 17, 2025 | 26,000.00 | 26,000.00 | 25,150.00 | 25,250.00 | 25,250.00 | -2.88% | 959,094 |