DSC Securities Corporation (HOSE:DSC)
Vietnam
· Delayed Price · Currency is VND 15,100
-200 (-1.31%)
At close: Dec 5, 2025
DSC Securities Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 9, 2025 | 17,900.00 | 17,900.00 | 17,550.00 | 17,800.00 | 17,800.00 | - | 102,909 |
| Oct 8, 2025 | 17,750.00 | 17,950.00 | 17,350.00 | 17,800.00 | 17,800.00 | 1.71% | 166,269 |
| Oct 7, 2025 | 17,750.00 | 17,750.00 | 17,100.00 | 17,500.00 | 17,500.00 | -1.41% | 109,097 |
| Oct 6, 2025 | 15,850.00 | 17,750.00 | 15,850.00 | 17,750.00 | 17,750.00 | 6.93% | 283,883 |
| Oct 3, 2025 | 16,450.00 | 17,000.00 | 16,250.00 | 16,600.00 | 16,600.00 | -2.89% | 140,245 |
| Oct 2, 2025 | 17,777.78 | 17,777.78 | 17,094.02 | 17,094.02 | 15,836.41 | -3.85% | 510,710 |
| Oct 1, 2025 | 18,162.39 | 18,162.39 | 17,735.04 | 17,777.78 | 16,469.87 | -1.89% | 136,053 |
| Sep 30, 2025 | 17,948.72 | 18,290.60 | 17,649.57 | 18,119.66 | 16,786.59 | 0.47% | 206,505 |
| Sep 29, 2025 | 17,991.45 | 18,376.07 | 17,863.25 | 18,034.19 | 16,707.41 | 0.24% | 163,788 |