DNSE Securities JSC (HOSE:DSE)
Vietnam
· Delayed Price · Currency is VND 23,500
-200 (-0.84%)
At close: Apr 28, 2026
DNSE Securities JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 23,700.00 | 24,000.00 | 23,450.00 | 23,500.00 | 23,500.00 | -0.84% | 402,230 |
| Apr 24, 2026 | 23,900.00 | 24,150.00 | 23,650.00 | 23,700.00 | 23,700.00 | -0.84% | 332,276 |
| Apr 23, 2026 | 23,800.00 | 24,200.00 | 23,750.00 | 23,900.00 | 23,900.00 | 0.42% | 420,211 |
| Apr 22, 2026 | 23,700.00 | 23,850.00 | 23,300.00 | 23,800.00 | 23,800.00 | 0.42% | 444,408 |
| Apr 21, 2026 | 23,950.00 | 24,150.00 | 23,700.00 | 23,700.00 | 23,700.00 | -1.04% | 388,937 |
| Apr 20, 2026 | 23,850.00 | 24,000.00 | 23,750.00 | 23,950.00 | 23,950.00 | 0.42% | 399,663 |
| Apr 17, 2026 | 23,700.00 | 23,900.00 | 23,600.00 | 23,850.00 | 23,850.00 | 0.63% | 447,070 |
| Apr 16, 2026 | 24,000.00 | 24,000.00 | 23,500.00 | 23,700.00 | 23,700.00 | -0.84% | 412,157 |
| Apr 15, 2026 | 24,100.00 | 24,300.00 | 23,900.00 | 23,900.00 | 23,900.00 | - | 404,911 |
| Apr 14, 2026 | 24,100.00 | 24,450.00 | 23,900.00 | 23,900.00 | 23,900.00 | - | 437,102 |
| Apr 13, 2026 | 23,800.00 | 24,000.00 | 23,600.00 | 23,900.00 | 23,900.00 | 0.21% | 426,829 |
| Apr 10, 2026 | 23,750.00 | 24,300.00 | 23,700.00 | 23,850.00 | 23,850.00 | 0.42% | 505,547 |
| Apr 9, 2026 | 24,250.00 | 24,250.00 | 23,600.00 | 23,750.00 | 23,750.00 | -2.06% | 180,880 |
| Apr 8, 2026 | 23,750.00 | 24,250.00 | 23,700.00 | 24,250.00 | 24,250.00 | 5.43% | 472,252 |
| Apr 7, 2026 | 23,000.00 | 23,100.00 | 22,850.00 | 23,000.00 | 23,000.00 | - | 213,882 |
| Apr 6, 2026 | 23,000.00 | 23,250.00 | 22,850.00 | 23,000.00 | 23,000.00 | - | 206,495 |
| Apr 3, 2026 | 23,400.00 | 23,400.00 | 23,000.00 | 23,000.00 | 23,000.00 | -1.71% | 260,689 |
| Apr 2, 2026 | 23,750.00 | 23,750.00 | 23,200.00 | 23,400.00 | 23,400.00 | -1.47% | 215,433 |
| Apr 1, 2026 | 23,700.00 | 24,100.00 | 23,700.00 | 23,750.00 | 23,750.00 | 1.06% | 353,407 |
| Mar 31, 2026 | 23,250.00 | 23,600.00 | 23,250.00 | 23,500.00 | 23,500.00 | 1.08% | 207,208 |
| Mar 30, 2026 | 23,700.00 | 23,700.00 | 23,000.00 | 23,250.00 | 23,250.00 | -3.33% | 400,463 |
| Mar 27, 2026 | 23,200.00 | 24,250.00 | 23,200.00 | 24,050.00 | 24,050.00 | 3.66% | 353,634 |
| Mar 26, 2026 | 23,500.00 | 23,500.00 | 23,150.00 | 23,200.00 | 23,200.00 | -1.69% | 231,777 |
| Mar 25, 2026 | 23,750.00 | 24,100.00 | 23,500.00 | 23,600.00 | 23,600.00 | 0.85% | 301,730 |
| Mar 24, 2026 | 24,000.00 | 24,000.00 | 23,200.00 | 23,400.00 | 23,400.00 | 2.18% | 245,848 |
| Mar 23, 2026 | 23,000.00 | 23,200.00 | 22,650.00 | 22,900.00 | 22,900.00 | -1.51% | 319,777 |
| Mar 20, 2026 | 23,400.00 | 23,500.00 | 23,200.00 | 23,250.00 | 23,250.00 | -0.64% | 308,325 |
| Mar 19, 2026 | 23,500.00 | 23,500.00 | 23,100.00 | 23,400.00 | 23,400.00 | -1.27% | 334,423 |
| Mar 18, 2026 | 23,950.00 | 24,500.00 | 23,700.00 | 23,700.00 | 23,700.00 | -1.04% | 413,802 |
| Mar 17, 2026 | 23,400.00 | 24,200.00 | 23,400.00 | 23,950.00 | 23,950.00 | 2.57% | 374,399 |
| Mar 16, 2026 | 23,150.00 | 23,700.00 | 23,150.00 | 23,350.00 | 23,350.00 | 0.86% | 355,067 |
| Mar 13, 2026 | 23,900.00 | 23,900.00 | 23,100.00 | 23,150.00 | 23,150.00 | -3.54% | 560,203 |
| Mar 12, 2026 | 24,400.00 | 24,400.00 | 24,000.00 | 24,000.00 | 24,000.00 | -1.64% | 321,345 |
| Mar 11, 2026 | 24,100.00 | 24,700.00 | 23,900.00 | 24,400.00 | 24,400.00 | 1.24% | 464,890 |
| Mar 10, 2026 | 23,100.00 | 24,200.00 | 23,100.00 | 24,100.00 | 24,100.00 | 4.78% | 290,044 |
| 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 |