DICERA HOLDINGS JSC (HOSE:DC4)
Vietnam · Delayed Price · Currency is VND 11,800
0.00 (0.00%)
At close: Oct 29, 2025
DICERA HOLDINGS JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 26, 2025 | 12,300.00 | 12,550.00 | 12,300.00 | 12,450.00 | 12,450.00 | 1.63% | 1,286,364 |
| Sep 25, 2025 | 12,150.00 | 12,350.00 | 12,050.00 | 12,250.00 | 12,250.00 | 1.24% | 611,324 |
| Sep 24, 2025 | 11,900.00 | 12,150.00 | 11,800.00 | 12,100.00 | 12,100.00 | 2.11% | 281,281 |
| Sep 23, 2025 | 12,000.00 | 12,050.00 | 11,850.00 | 11,850.00 | 11,850.00 | -1.25% | 383,841 |
| Sep 22, 2025 | 12,250.00 | 12,300.00 | 11,950.00 | 12,000.00 | 12,000.00 | -1.64% | 849,935 |
| Sep 19, 2025 | 12,300.00 | 12,350.00 | 12,100.00 | 12,200.00 | 12,200.00 | 0.83% | 377,229 |
| Sep 18, 2025 | 12,050.00 | 12,300.00 | 12,050.00 | 12,100.00 | 12,100.00 | - | 382,643 |
| Sep 17, 2025 | 12,150.00 | 12,300.00 | 12,000.00 | 12,100.00 | 12,100.00 | -0.82% | 523,544 |
| Sep 16, 2025 | 12,300.00 | 12,350.00 | 12,150.00 | 12,200.00 | 12,200.00 | -0.41% | 605,475 |
| Sep 15, 2025 | 12,200.00 | 12,400.00 | 12,150.00 | 12,250.00 | 12,250.00 | 0.82% | 625,408 |
| Sep 12, 2025 | 12,000.00 | 12,300.00 | 12,000.00 | 12,150.00 | 12,150.00 | 2.10% | 556,213 |
| Sep 11, 2025 | 11,900.00 | 11,950.00 | 11,600.00 | 11,900.00 | 11,900.00 | - | 631,779 |
| Sep 10, 2025 | 12,200.00 | 12,200.00 | 11,800.00 | 11,900.00 | 11,900.00 | -0.83% | 277,454 |
| Sep 9, 2025 | 12,100.00 | 12,200.00 | 11,600.00 | 12,000.00 | 12,000.00 | -0.83% | 1,835,373 |
| Sep 8, 2025 | 12,600.00 | 12,700.00 | 12,050.00 | 12,100.00 | 12,100.00 | -4.35% | 724,691 |
| Sep 5, 2025 | 12,850.00 | 13,250.00 | 12,650.00 | 12,650.00 | 12,650.00 | -0.39% | 1,677,331 |
| Sep 4, 2025 | 12,850.00 | 12,900.00 | 12,650.00 | 12,700.00 | 12,700.00 | -0.78% | 548,002 |
| Sep 3, 2025 | 12,500.00 | 12,800.00 | 12,350.00 | 12,800.00 | 12,800.00 | 3.23% | 870,157 |
| Aug 29, 2025 | 12,400.00 | 12,500.00 | 12,300.00 | 12,400.00 | 12,400.00 | - | 512,064 |
| Aug 28, 2025 | 12,350.00 | 12,450.00 | 12,250.00 | 12,400.00 | 12,400.00 | 0.81% | 375,580 |
| Aug 27, 2025 | 12,400.00 | 12,500.00 | 12,150.00 | 12,300.00 | 12,300.00 | 0.82% | 671,632 |
| Aug 26, 2025 | 11,850.00 | 12,200.00 | 11,850.00 | 12,200.00 | 12,200.00 | 2.95% | 914,654 |
| Aug 25, 2025 | 12,050.00 | 12,200.00 | 11,800.00 | 11,850.00 | 11,850.00 | -1.25% | 643,855 |
| Aug 22, 2025 | 12,500.00 | 12,650.00 | 11,850.00 | 12,000.00 | 12,000.00 | -5.14% | 2,380,115 |
| Aug 21, 2025 | 12,800.00 | 12,850.00 | 12,600.00 | 12,650.00 | 12,650.00 | -1.17% | 1,307,113 |