DNSE Securities JSC (HOSE:DSE)
Vietnam
· Delayed Price · Currency is VND 23,000
-1,300 (-5.35%)
At close: Mar 9, 2026
DNSE Securities JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 23,050.00 | 23,050.00 | 22,600.00 | 23,000.00 | 23,000.00 | -5.35% | 560,105 |
| Mar 6, 2026 | 24,400.00 | 24,600.00 | 24,250.00 | 24,300.00 | 24,300.00 | -0.21% | 477,477 |
| Mar 5, 2026 | 24,050.00 | 25,100.00 | 24,050.00 | 24,350.00 | 24,350.00 | 1.46% | 803,876 |
| Mar 4, 2026 | 23,200.00 | 24,000.00 | 23,050.00 | 24,000.00 | 24,000.00 | 3.00% | 344,624 |
| Mar 3, 2026 | 23,350.00 | 24,100.00 | 23,300.00 | 23,300.00 | 23,300.00 | -0.21% | 243,857 |
| Mar 2, 2026 | 23,750.00 | 23,750.00 | 23,300.00 | 23,350.00 | 23,350.00 | -3.11% | 277,628 |
| Feb 27, 2026 | 24,150.00 | 24,200.00 | 23,850.00 | 24,100.00 | 24,100.00 | -0.21% | 221,499 |
| Feb 26, 2026 | 24,150.00 | 24,350.00 | 23,900.00 | 24,150.00 | 24,150.00 | - | 203,170 |
| Feb 25, 2026 | 24,250.00 | 24,350.00 | 24,150.00 | 24,150.00 | 24,150.00 | -0.21% | 226,475 |
| Feb 24, 2026 | 24,050.00 | 24,250.00 | 23,900.00 | 24,200.00 | 24,200.00 | 0.62% | 275,380 |
| Feb 23, 2026 | 24,100.00 | 24,250.00 | 23,750.00 | 24,050.00 | 24,050.00 | -0.21% | 269,205 |
| Feb 13, 2026 | 24,000.00 | 24,100.00 | 23,850.00 | 24,100.00 | 24,100.00 | 0.42% | 201,161 |
| Feb 12, 2026 | 24,100.00 | 24,150.00 | 23,950.00 | 24,000.00 | 24,000.00 | -0.41% | 208,610 |
| Feb 11, 2026 | 23,850.00 | 24,100.00 | 23,850.00 | 24,100.00 | 24,100.00 | 1.05% | 218,120 |
| Feb 10, 2026 | 23,550.00 | 23,850.00 | 23,550.00 | 23,850.00 | 23,850.00 | 1.49% | 186,935 |
| Feb 9, 2026 | 23,450.00 | 23,650.00 | 23,450.00 | 23,500.00 | 23,500.00 | 0.43% | 183,913 |
| Feb 6, 2026 | 24,000.00 | 24,000.00 | 23,400.00 | 23,400.00 | 23,400.00 | -2.50% | 209,514 |
| Feb 5, 2026 | 24,350.00 | 24,400.00 | 24,000.00 | 24,000.00 | 24,000.00 | -1.44% | 211,603 |
| Feb 4, 2026 | 24,000.00 | 24,500.00 | 24,000.00 | 24,350.00 | 24,350.00 | 1.46% | 218,774 |
| Feb 3, 2026 | 23,800.00 | 24,000.00 | 23,750.00 | 24,000.00 | 24,000.00 | 0.84% | 270,174 |
| Feb 2, 2026 | 24,550.00 | 24,550.00 | 23,800.00 | 23,800.00 | 23,800.00 | -3.05% | 246,295 |
| Jan 30, 2026 | 24,300.00 | 24,600.00 | 24,250.00 | 24,550.00 | 24,550.00 | 1.03% | 290,861 |
| Jan 29, 2026 | 24,550.00 | 24,650.00 | 24,100.00 | 24,300.00 | 24,300.00 | -1.02% | 234,143 |
| Jan 28, 2026 | 24,950.00 | 25,000.00 | 24,450.00 | 24,550.00 | 24,550.00 | -1.60% | 330,966 |
| Jan 27, 2026 | 25,000.00 | 25,200.00 | 24,700.00 | 24,950.00 | 24,950.00 | -0.20% | 258,508 |
| Jan 26, 2026 | 25,200.00 | 25,250.00 | 24,500.00 | 25,000.00 | 25,000.00 | -0.79% | 279,768 |
| Jan 23, 2026 | 26,000.00 | 26,000.00 | 25,100.00 | 25,200.00 | 25,200.00 | 2.02% | 719,267 |
| Jan 22, 2026 | 23,100.00 | 24,700.00 | 23,100.00 | 24,700.00 | 24,700.00 | 6.93% | 1,152,638 |
| Jan 21, 2026 | 23,550.00 | 23,550.00 | 22,600.00 | 23,100.00 | 23,100.00 | -1.91% | 353,188 |
| Jan 20, 2026 | 24,000.00 | 24,300.00 | 23,550.00 | 23,550.00 | 23,550.00 | -1.88% | 419,600 |
| Jan 19, 2026 | 24,100.00 | 24,300.00 | 23,950.00 | 24,000.00 | 24,000.00 | -0.41% | 286,610 |
| Jan 16, 2026 | 24,200.00 | 24,350.00 | 23,600.00 | 24,100.00 | 24,100.00 | - | 563,100 |
| Jan 15, 2026 | 24,100.00 | 24,250.00 | 23,950.00 | 24,100.00 | 24,100.00 | - | 313,509 |
| Jan 14, 2026 | 24,800.00 | 24,800.00 | 24,050.00 | 24,100.00 | 24,100.00 | -2.82% | 510,537 |
| Jan 13, 2026 | 24,650.00 | 25,200.00 | 24,650.00 | 24,800.00 | 24,800.00 | 0.81% | 601,097 |
| Jan 12, 2026 | 23,000.00 | 24,600.00 | 22,900.00 | 24,600.00 | 24,600.00 | 6.96% | 912,977 |
| Jan 9, 2026 | 23,050.00 | 23,550.00 | 22,800.00 | 23,000.00 | 23,000.00 | -6.12% | 295,015 |
| Jan 8, 2026 | 24,450.00 | 24,650.00 | 24,400.00 | 24,500.00 | 22,599.78 | 0.20% | 330,407 |
| Jan 7, 2026 | 24,300.00 | 24,550.00 | 24,300.00 | 24,450.00 | 22,553.66 | -2.20% | 312,482 |
| Jan 6, 2026 | 24,400.00 | 25,000.00 | 24,400.00 | 25,000.00 | 22,415.29 | 2.25% | 390,824 |
| Jan 5, 2026 | 26,100.00 | 26,150.00 | 24,300.00 | 24,450.00 | 21,922.16 | -6.32% | 877,401 |
| Dec 31, 2025 | 26,100.00 | 26,250.00 | 26,050.00 | 26,100.00 | 23,401.56 | - | 335,963 |
| Dec 30, 2025 | 26,100.00 | 26,400.00 | 25,950.00 | 26,100.00 | 23,401.56 | -0.95% | 385,978 |
| Dec 29, 2025 | 26,350.00 | 26,450.00 | 26,200.00 | 26,350.00 | 23,625.72 | - | 321,798 |
| Dec 26, 2025 | 26,650.00 | 26,650.00 | 25,800.00 | 26,350.00 | 23,625.72 | -1.13% | 514,282 |
| Dec 25, 2025 | 26,750.00 | 26,950.00 | 26,650.00 | 26,650.00 | 23,894.70 | -0.56% | 422,116 |
| Dec 24, 2025 | 26,400.00 | 26,900.00 | 26,350.00 | 26,800.00 | 24,029.19 | 1.52% | 458,602 |
| Dec 23, 2025 | 26,900.00 | 27,050.00 | 26,350.00 | 26,400.00 | 23,670.55 | -1.86% | 501,265 |
| Dec 22, 2025 | 26,300.00 | 26,900.00 | 26,300.00 | 26,900.00 | 24,118.85 | 2.28% | 607,765 |
| Dec 19, 2025 | 25,700.00 | 26,400.00 | 25,700.00 | 26,300.00 | 23,580.89 | 2.33% | 416,763 |
| Dec 18, 2025 | 25,650.00 | 26,050.00 | 25,500.00 | 25,700.00 | 23,042.92 | 0.19% | 304,336 |
| Dec 17, 2025 | 25,900.00 | 25,900.00 | 25,450.00 | 25,650.00 | 22,998.09 | -0.97% | 101,243 |
| Dec 16, 2025 | 24,800.00 | 26,500.00 | 24,650.00 | 25,900.00 | 23,222.24 | 4.44% | 165,640 |
| Dec 15, 2025 | 24,900.00 | 25,150.00 | 24,600.00 | 24,800.00 | 22,235.97 | -0.40% | 102,777 |
| Dec 12, 2025 | 25,600.00 | 25,650.00 | 24,800.00 | 24,900.00 | 22,325.63 | -2.73% | 259,274 |
| Dec 11, 2025 | 25,850.00 | 25,950.00 | 25,600.00 | 25,600.00 | 22,953.26 | -0.97% | 125,203 |
| Dec 10, 2025 | 25,900.00 | 26,000.00 | 25,750.00 | 25,850.00 | 23,177.41 | -0.19% | 136,653 |
| Dec 9, 2025 | 25,850.00 | 26,000.00 | 25,550.00 | 25,900.00 | 23,222.24 | 0.19% | 182,146 |
| Dec 8, 2025 | 26,250.00 | 26,300.00 | 25,850.00 | 25,850.00 | 23,177.41 | -1.52% | 196,832 |
| Dec 5, 2025 | 26,500.00 | 26,500.00 | 26,000.00 | 26,250.00 | 23,536.06 | -0.94% | 168,364 |
| Dec 4, 2025 | 26,250.00 | 26,650.00 | 26,250.00 | 26,500.00 | 23,760.21 | 0.95% | 293,542 |
| Dec 3, 2025 | 26,300.00 | 26,500.00 | 26,100.00 | 26,250.00 | 23,536.06 | -0.19% | 209,526 |
| Dec 2, 2025 | 25,500.00 | 26,300.00 | 25,300.00 | 26,300.00 | 23,580.89 | 3.14% | 495,516 |
| Dec 1, 2025 | 25,550.00 | 25,600.00 | 25,300.00 | 25,500.00 | 22,863.60 | -0.20% | 121,117 |
| Nov 28, 2025 | 25,500.00 | 25,800.00 | 25,400.00 | 25,550.00 | 22,908.43 | - | 160,183 |
| Nov 27, 2025 | 26,050.00 | 26,300.00 | 25,550.00 | 25,550.00 | 22,908.43 | -1.73% | 187,796 |
| Nov 26, 2025 | 25,400.00 | 26,550.00 | 25,400.00 | 26,000.00 | 23,311.90 | 2.36% | 571,161 |
| Nov 25, 2025 | 25,550.00 | 25,700.00 | 25,300.00 | 25,400.00 | 22,773.94 | -0.59% | 272,469 |
| Nov 24, 2025 | 25,500.00 | 25,850.00 | 25,450.00 | 25,550.00 | 22,908.43 | 0.20% | 165,975 |
| Nov 21, 2025 | 25,600.00 | 25,600.00 | 24,850.00 | 25,500.00 | 22,863.60 | -0.39% | 324,356 |
| Nov 20, 2025 | 25,850.00 | 26,100.00 | 25,300.00 | 25,600.00 | 22,953.26 | -0.97% | 246,026 |
| Nov 19, 2025 | 25,950.00 | 25,950.00 | 25,600.00 | 25,850.00 | 23,177.41 | -0.39% | 269,255 |
| Nov 18, 2025 | 25,750.00 | 26,500.00 | 25,600.00 | 25,950.00 | 23,267.07 | 1.17% | 848,001 |
| Nov 17, 2025 | 25,550.00 | 25,850.00 | 25,500.00 | 25,650.00 | 22,998.09 | 0.39% | 349,040 |
| Nov 14, 2025 | 25,400.00 | 25,700.00 | 25,300.00 | 25,550.00 | 22,908.43 | 0.59% | 248,308 |
| Nov 13, 2025 | 25,600.00 | 25,650.00 | 25,200.00 | 25,400.00 | 22,773.94 | -0.59% | 280,269 |
| Nov 12, 2025 | 24,900.00 | 25,550.00 | 24,900.00 | 25,550.00 | 22,908.43 | 2.61% | 442,632 |
| Nov 11, 2025 | 24,900.00 | 25,200.00 | 24,850.00 | 24,900.00 | 22,325.63 | - | 242,496 |
| Nov 10, 2025 | 25,000.00 | 25,600.00 | 24,600.00 | 24,900.00 | 22,325.63 | -0.40% | 456,785 |
| Nov 7, 2025 | 25,050.00 | 25,600.00 | 24,900.00 | 25,000.00 | 22,415.29 | -0.79% | 464,402 |
| Nov 6, 2025 | 25,300.00 | 25,550.00 | 25,000.00 | 25,200.00 | 22,594.61 | -0.40% | 292,781 |
| Nov 5, 2025 | 25,400.00 | 25,600.00 | 25,050.00 | 25,300.00 | 22,684.28 | -1.94% | 256,032 |
| Nov 4, 2025 | 24,150.00 | 25,800.00 | 24,100.00 | 25,800.00 | 23,132.58 | 6.83% | 1,268,476 |
| Nov 3, 2025 | 25,150.00 | 25,200.00 | 24,150.00 | 24,150.00 | 21,653.17 | -3.98% | 291,181 |
| Oct 31, 2025 | 25,050.00 | 25,300.00 | 24,950.00 | 25,150.00 | 22,549.78 | 0.40% | 434,856 |
| Oct 30, 2025 | 25,500.00 | 25,550.00 | 25,050.00 | 25,050.00 | 22,460.12 | -1.57% | 393,029 |
| Oct 29, 2025 | 26,000.00 | 26,150.00 | 25,450.00 | 25,450.00 | 22,818.77 | -2.12% | 439,088 |
| Oct 28, 2025 | 25,200.00 | 26,100.00 | 25,200.00 | 26,000.00 | 23,311.90 | 3.17% | 1,826,188 |
| Oct 27, 2025 | 24,600.00 | 25,500.00 | 24,500.00 | 25,200.00 | 22,594.61 | 2.86% | 1,441,293 |
| Oct 24, 2025 | 24,600.00 | 24,650.00 | 24,200.00 | 24,500.00 | 21,966.99 | -0.41% | 202,964 |
| Oct 23, 2025 | 25,050.00 | 25,150.00 | 24,500.00 | 24,600.00 | 22,056.65 | -1.99% | 444,048 |
| Oct 22, 2025 | 25,000.00 | 25,600.00 | 24,200.00 | 25,100.00 | 22,504.95 | 1.41% | 646,209 |
| Oct 21, 2025 | 24,650.00 | 25,450.00 | 24,300.00 | 24,750.00 | 22,191.14 | -1.00% | 656,605 |
| Oct 20, 2025 | 26,000.00 | 26,500.00 | 24,200.00 | 25,000.00 | 22,415.29 | -3.85% | 749,426 |
| Oct 17, 2025 | 27,000.00 | 27,400.00 | 26,000.00 | 26,000.00 | 23,311.90 | -3.88% | 1,315,337 |
| Oct 16, 2025 | 27,650.00 | 27,950.00 | 27,050.00 | 27,050.00 | 24,253.35 | -0.73% | 460,365 |
| Oct 15, 2025 | 27,000.00 | 27,400.00 | 27,000.00 | 27,250.00 | 24,432.67 | 0.93% | 414,538 |
| Oct 14, 2025 | 27,850.00 | 29,100.00 | 27,000.00 | 27,000.00 | 24,208.52 | -2.88% | 1,727,603 |
| Oct 13, 2025 | 28,900.00 | 29,150.00 | 27,600.00 | 27,800.00 | 24,925.80 | -4.79% | 1,775,414 |
| Oct 10, 2025 | 29,400.00 | 29,500.00 | 29,200.00 | 29,200.00 | 26,181.06 | -0.68% | 750,408 |