HOSE · DSE · stock
DNSE Securities Join Stock Company (DSE) stock price history
Every HOSE trading session of DNSE Securities Join Stock Company from Jul 1, 2024 to Nov 13, 2026: 593 daily bars, adjusted for splits and dividends, with minute bars from Sep 21, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
DSE adjusted close, 2024 to 2026
- ₫30,350
- All time high, 2025
- ₫26,000
- 52 week high, ₫19,100 low
- 593
- Daily sessions since 2024
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2024 to 2026 series and minute bars.
DSE key facts
- DNSE Securities Join Stock Company (DSE) closed at ₫19,650 on Nov 13, 2026 on HOSE.
- DSE's all time high close is ₫30,350, set on Aug 29, 2025; its all time low close is ₫17,080 on Apr 9, 2025.
- DSE's 52 week range is ₫19,100 to ₫26,000.
- DSE returned -13.7% over the year to Nov 13, 2026.
- Since Jul 1, 2024 DSE returned -22%, -9.8% a year compounded.
- DSE's deepest drawdown was -36.7% from Aug 29, 2025 to Oct 20, 2026.
- DataCedar holds 593 daily sessions of DSE history from Jul 1, 2024 and minute bars from Sep 21, 2026, adjusted for splits and dividends, served by the API under a key.
DSE price chart, 2024 to 2026
DSE returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -7.3% |
| 3 months | -13.1% |
| 6 months | -12.5% |
| Year to date | -16.0% |
| 1 year | -13.7% |
| 3 years | n/a |
| 5 years | n/a |
| 10 years | n/a |
| Since Jul 1, 2024 | -21.7% |
| Compound annual growth, 2.4 years | -9.8% |
DSE records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₫30,350 on Aug 29, 2025
- All time low close
- ₫17,080 on Apr 9, 2025
- 52 week high
- ₫26,000 on Jan 23, 2026
- 52 week low
- ₫19,100 on Oct 21, 2026
- Deepest drawdown
- -36.7% from Aug 29, 2025 to Oct 20, 2026, not yet recovered
- Best single session
- +7.0% on Aug 19, 2025
- Worst single session
- -7.0% on Apr 3, 2025
- Volatility, 1 year annualised
- 26.8%
- Sessions closing higher, 1 year
- 43%
- Best calendar year
- 2025, -2%
- Worst calendar year
- 2025, -2%
DSE price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2024 starts on Jul 1, 2024; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₫23,400 | ₫26,000 | ₫19,100 | ₫19,650 | -16.0% | 94.7M | 214 |
| 2025 | ₫23,760 | ₫30,350 | ₫16,860 | ₫23,400 | -1.5% | 175.5M | 249 |
| 2024 | ₫26,330 | ₫26,330 | ₫19,130 | ₫23,760 | n/a | 40.4M | 130 |
DSE monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | ₫19,650 | -0.8% |
| October 2026 | ₫19,800 | -9.2% |
| September 2026 | ₫21,800 | -5.6% |
| August 2026 | ₫23,100 | +4.1% |
| July 2026 | ₫22,200 | -1.1% |
| June 2026 | ₫22,450 | -1.3% |
| May 2026 | ₫22,750 | -0.9% |
| April 2026 | ₫22,950 | -2.3% |
| March 2026 | ₫23,500 | -2.5% |
| February 2026 | ₫24,100 | -1.8% |
| January 2026 | ₫24,550 | +4.9% |
| December 2025 | ₫23,400 | +2.1% |
About the DSE data
Daily bars. 593 sessions from Jul 1, 2024 to Nov 13, 2026, one row per HOSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 21, 2026 forward, most recent session Oct 23, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are HOSE trading days; minute timestamps are UTC. Prices are in VND. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jul 1, 2024, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/hose%3ADSE/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on HOSE
Common questions
DSE share price history
