DICERA HOLDINGS JSC (HOSE:DC4)
Vietnam · Delayed Price · Currency is VND 11,150
-350 (-3.04%)
At close: Dec 5, 2025
DICERA HOLDINGS JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 11,600.00 | 11,600.00 | 11,150.00 | 11,150.00 | 11,150.00 | -3.04% | 888,123 |
| Dec 4, 2025 | 11,400.00 | 11,700.00 | 11,300.00 | 11,500.00 | 11,500.00 | 1.32% | 1,223,046 |
| Dec 3, 2025 | 11,350.00 | 11,450.00 | 11,300.00 | 11,350.00 | 11,350.00 | - | 269,361 |
| Dec 2, 2025 | 11,300.00 | 11,350.00 | 11,200.00 | 11,350.00 | 11,350.00 | 0.44% | 392,950 |
| Dec 1, 2025 | 11,400.00 | 11,400.00 | 11,300.00 | 11,300.00 | 11,300.00 | -0.44% | 199,981 |
| Nov 28, 2025 | 11,350.00 | 11,450.00 | 11,300.00 | 11,350.00 | 11,350.00 | -0.87% | 334,966 |
| Nov 27, 2025 | 11,700.00 | 11,700.00 | 11,450.00 | 11,450.00 | 11,450.00 | -1.29% | 203,564 |
| Nov 26, 2025 | 11,500.00 | 11,650.00 | 11,450.00 | 11,600.00 | 11,600.00 | 1.75% | 151,544 |
| Nov 25, 2025 | 11,650.00 | 11,750.00 | 11,400.00 | 11,400.00 | 11,400.00 | -2.15% | 454,878 |
| Nov 24, 2025 | 11,700.00 | 11,750.00 | 11,600.00 | 11,650.00 | 11,650.00 | - | 226,300 |
| Nov 21, 2025 | 11,850.00 | 11,850.00 | 11,650.00 | 11,650.00 | 11,650.00 | -1.69% | 430,447 |
| Nov 20, 2025 | 11,850.00 | 11,950.00 | 11,650.00 | 11,850.00 | 11,850.00 | - | 451,927 |
| Nov 19, 2025 | 12,000.00 | 12,050.00 | 11,800.00 | 11,850.00 | 11,850.00 | -0.42% | 354,677 |
| Nov 18, 2025 | 11,700.00 | 12,100.00 | 11,600.00 | 11,900.00 | 11,900.00 | 2.15% | 976,534 |
| Nov 17, 2025 | 11,600.00 | 11,650.00 | 11,550.00 | 11,650.00 | 11,650.00 | 1.75% | 311,737 |
| Nov 14, 2025 | 11,350.00 | 11,600.00 | 11,350.00 | 11,450.00 | 11,450.00 | 0.88% | 332,224 |
| Nov 13, 2025 | 11,400.00 | 11,500.00 | 11,350.00 | 11,350.00 | 11,350.00 | -0.44% | 153,445 |
| Nov 12, 2025 | 11,300.00 | 11,500.00 | 11,250.00 | 11,400.00 | 11,400.00 | 1.79% | 184,133 |
| Nov 11, 2025 | 11,350.00 | 11,350.00 | 11,100.00 | 11,200.00 | 11,200.00 | 0.45% | 172,004 |
| Nov 10, 2025 | 11,350.00 | 11,450.00 | 11,150.00 | 11,150.00 | 11,150.00 | -1.76% | 232,181 |
| Nov 7, 2025 | 11,600.00 | 11,600.00 | 11,250.00 | 11,350.00 | 11,350.00 | -2.16% | 507,452 |
| Nov 6, 2025 | 11,600.00 | 11,650.00 | 11,550.00 | 11,600.00 | 11,600.00 | - | 379,022 |
| Nov 5, 2025 | 11,700.00 | 11,700.00 | 11,550.00 | 11,600.00 | 11,600.00 | -1.28% | 279,075 |
| Nov 4, 2025 | 11,600.00 | 11,750.00 | 11,150.00 | 11,750.00 | 11,750.00 | 1.29% | 609,297 |
| Nov 3, 2025 | 11,850.00 | 11,950.00 | 11,600.00 | 11,600.00 | 11,600.00 | -0.85% | 585,078 |
| Oct 31, 2025 | 11,700.00 | 12,100.00 | 11,600.00 | 11,700.00 | 11,700.00 | - | 742,448 |
| Oct 30, 2025 | 11,800.00 | 11,800.00 | 11,600.00 | 11,700.00 | 11,700.00 | -0.85% | 323,704 |
| Oct 29, 2025 | 11,850.00 | 11,850.00 | 11,650.00 | 11,800.00 | 11,800.00 | - | 228,435 |
| Oct 28, 2025 | 11,500.00 | 11,800.00 | 11,500.00 | 11,800.00 | 11,800.00 | 2.61% | 687,272 |
| Oct 27, 2025 | 11,850.00 | 11,850.00 | 11,450.00 | 11,500.00 | 11,500.00 | -0.86% | 412,297 |
| Oct 24, 2025 | 11,900.00 | 12,000.00 | 11,600.00 | 11,600.00 | 11,600.00 | -1.69% | 395,111 |
| Oct 23, 2025 | 11,650.00 | 12,000.00 | 11,650.00 | 11,800.00 | 11,800.00 | 1.29% | 775,082 |
| Oct 22, 2025 | 11,650.00 | 11,700.00 | 11,400.00 | 11,650.00 | 11,650.00 | 2.19% | 794,566 |
| Oct 21, 2025 | 11,350.00 | 11,400.00 | 11,000.00 | 11,400.00 | 11,400.00 | 3.17% | 792,810 |
| Oct 20, 2025 | 11,600.00 | 11,900.00 | 11,000.00 | 11,050.00 | 11,050.00 | -3.91% | 1,228,996 |
| Oct 17, 2025 | 11,750.00 | 11,800.00 | 11,500.00 | 11,500.00 | 11,500.00 | -1.71% | 235,750 |
| Oct 16, 2025 | 11,200.00 | 11,750.00 | 11,150.00 | 11,700.00 | 11,700.00 | 4.46% | 966,362 |
| Oct 15, 2025 | 11,450.00 | 11,550.00 | 11,200.00 | 11,200.00 | 11,200.00 | -2.18% | 656,810 |
| Oct 14, 2025 | 11,700.00 | 11,700.00 | 11,400.00 | 11,450.00 | 11,450.00 | -1.29% | 587,717 |
| Oct 13, 2025 | 11,550.00 | 11,650.00 | 11,400.00 | 11,600.00 | 11,600.00 | - | 539,877 |
| Oct 10, 2025 | 11,750.00 | 11,800.00 | 11,600.00 | 11,600.00 | 11,600.00 | -0.43% | 310,871 |
| Oct 9, 2025 | 11,700.00 | 11,850.00 | 11,600.00 | 11,650.00 | 11,650.00 | - | 405,954 |
| Oct 8, 2025 | 11,950.00 | 11,950.00 | 11,550.00 | 11,650.00 | 11,650.00 | -1.27% | 542,869 |
| Oct 7, 2025 | 12,000.00 | 12,000.00 | 11,800.00 | 11,800.00 | 11,800.00 | -1.67% | 383,088 |
| Oct 6, 2025 | 11,750.00 | 12,050.00 | 11,750.00 | 12,000.00 | 12,000.00 | 2.56% | 336,928 |
| Oct 3, 2025 | 11,900.00 | 11,950.00 | 11,700.00 | 11,700.00 | 11,700.00 | -2.09% | 524,614 |
| Oct 2, 2025 | 12,100.00 | 12,150.00 | 11,900.00 | 11,950.00 | 11,950.00 | -0.83% | 219,815 |
| Oct 1, 2025 | 12,050.00 | 12,200.00 | 12,000.00 | 12,050.00 | 12,050.00 | -0.82% | 194,008 |
| Sep 30, 2025 | 12,150.00 | 12,300.00 | 11,850.00 | 12,150.00 | 12,150.00 | - | 629,854 |
| Sep 29, 2025 | 12,400.00 | 12,450.00 | 12,100.00 | 12,150.00 | 12,150.00 | -2.41% | 439,365 |