DICERA HOLDINGS JSC (HOSE:DC4)
Vietnam · Delayed Price · Currency is VND 9,960.00
-140.00 (-1.39%)
At close: Feb 9, 2026
DICERA HOLDINGS JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 9, 2026 | 10,100.00 | 10,100.00 | 9,900.00 | 9,960.00 | 9,960.00 | -1.39% | 172,403 |
| Feb 6, 2026 | 10,200.00 | 10,250.00 | 10,000.00 | 10,100.00 | 10,100.00 | -1.94% | 326,084 |
| Feb 5, 2026 | 10,100.00 | 10,500.00 | 10,100.00 | 10,300.00 | 10,300.00 | 1.98% | 444,028 |
| Feb 4, 2026 | 10,150.00 | 10,200.00 | 10,100.00 | 10,100.00 | 10,100.00 | - | 124,923 |
| Feb 3, 2026 | 10,150.00 | 10,200.00 | 9,990.00 | 10,100.00 | 10,100.00 | - | 691,332 |
| Feb 2, 2026 | 10,150.00 | 10,200.00 | 10,000.00 | 10,100.00 | 10,100.00 | - | 204,352 |
| Jan 30, 2026 | 10,050.00 | 10,200.00 | 10,000.00 | 10,100.00 | 10,100.00 | 1.20% | 958,017 |
| Jan 29, 2026 | 9,980.00 | 10,000.00 | 9,950.00 | 9,980.00 | 9,980.00 | - | 87,914 |
| Jan 28, 2026 | 10,050.00 | 10,050.00 | 9,910.00 | 9,980.00 | 9,980.00 | - | 225,400 |
| Jan 27, 2026 | 9,980.00 | 10,000.00 | 9,890.00 | 9,980.00 | 9,980.00 | 0.20% | 214,196 |
| Jan 26, 2026 | 10,050.00 | 10,050.00 | 9,880.00 | 9,960.00 | 9,960.00 | -0.90% | 286,086 |
| Jan 23, 2026 | 10,200.00 | 10,200.00 | 9,980.00 | 10,050.00 | 10,050.00 | -1.95% | 191,979 |
| Jan 22, 2026 | 9,980.00 | 10,350.00 | 9,980.00 | 10,250.00 | 10,250.00 | 2.91% | 804,537 |
| Jan 21, 2026 | 9,940.00 | 10,000.00 | 9,930.00 | 9,960.00 | 9,960.00 | -0.30% | 413,378 |
| Jan 20, 2026 | 10,000.00 | 10,100.00 | 9,960.00 | 9,990.00 | 9,990.00 | -0.10% | 273,588 |
| Jan 19, 2026 | 10,000.00 | 10,050.00 | 9,950.00 | 10,000.00 | 10,000.00 | 0.50% | 432,701 |
| Jan 16, 2026 | 9,970.00 | 10,100.00 | 9,950.00 | 9,950.00 | 9,950.00 | - | 296,316 |
| Jan 15, 2026 | 10,100.00 | 10,150.00 | 9,940.00 | 9,950.00 | 9,950.00 | -0.50% | 572,075 |
| Jan 14, 2026 | 10,000.00 | 10,200.00 | 9,950.00 | 10,000.00 | 10,000.00 | - | 382,451 |
| Jan 13, 2026 | 10,200.00 | 10,250.00 | 9,990.00 | 10,000.00 | 10,000.00 | -0.99% | 714,487 |
| Jan 12, 2026 | 9,970.00 | 10,200.00 | 9,890.00 | 10,100.00 | 10,100.00 | 1.30% | 404,013 |
| Jan 9, 2026 | 10,200.00 | 10,400.00 | 9,930.00 | 9,970.00 | 9,970.00 | -2.25% | 643,432 |
| Jan 8, 2026 | 10,300.00 | 10,400.00 | 10,150.00 | 10,200.00 | 10,200.00 | -0.97% | 503,106 |
| Jan 7, 2026 | 10,300.00 | 10,350.00 | 10,150.00 | 10,300.00 | 10,300.00 | - | 292,157 |
| Jan 6, 2026 | 10,350.00 | 10,350.00 | 10,100.00 | 10,300.00 | 10,300.00 | - | 120,211 |
| Jan 5, 2026 | 10,400.00 | 10,400.00 | 10,150.00 | 10,300.00 | 10,300.00 | -0.96% | 512,765 |
| Dec 31, 2025 | 10,550.00 | 10,550.00 | 10,400.00 | 10,400.00 | 10,400.00 | -1.42% | 319,767 |
| Dec 30, 2025 | 10,500.00 | 10,600.00 | 10,450.00 | 10,550.00 | 10,550.00 | 0.48% | 285,631 |
| Dec 29, 2025 | 10,400.00 | 10,650.00 | 10,350.00 | 10,500.00 | 10,500.00 | 0.96% | 164,404 |
| Dec 26, 2025 | 10,400.00 | 10,500.00 | 10,000.00 | 10,400.00 | 10,400.00 | - | 425,006 |
| Dec 25, 2025 | 10,550.00 | 10,650.00 | 10,400.00 | 10,400.00 | 10,400.00 | -1.42% | 258,132 |
| Dec 24, 2025 | 10,550.00 | 10,650.00 | 10,500.00 | 10,550.00 | 10,550.00 | -0.94% | 103,313 |
| Dec 23, 2025 | 10,650.00 | 10,750.00 | 10,500.00 | 10,650.00 | 10,650.00 | - | 353,161 |
| Dec 22, 2025 | 10,700.00 | 10,750.00 | 10,550.00 | 10,650.00 | 10,650.00 | -0.47% | 146,916 |
| Dec 19, 2025 | 10,800.00 | 10,800.00 | 10,500.00 | 10,700.00 | 10,700.00 | -0.93% | 186,104 |
| Dec 18, 2025 | 10,900.00 | 10,900.00 | 10,550.00 | 10,800.00 | 10,800.00 | - | 201,581 |
| Dec 17, 2025 | 10,850.00 | 10,850.00 | 10,400.00 | 10,800.00 | 10,800.00 | -0.46% | 352,501 |
| Dec 16, 2025 | 10,500.00 | 10,850.00 | 10,300.00 | 10,850.00 | 10,850.00 | 3.83% | 276,545 |
| Dec 15, 2025 | 10,450.00 | 10,550.00 | 10,300.00 | 10,450.00 | 10,450.00 | 0.97% | 341,991 |
| Dec 12, 2025 | 10,850.00 | 10,850.00 | 10,350.00 | 10,350.00 | 10,350.00 | -4.17% | 476,645 |
| Dec 11, 2025 | 11,000.00 | 11,000.00 | 10,550.00 | 10,800.00 | 10,800.00 | -1.82% | 362,923 |
| Dec 10, 2025 | 11,100.00 | 11,150.00 | 10,950.00 | 11,000.00 | 11,000.00 | -0.90% | 480,166 |
| Dec 9, 2025 | 11,300.00 | 11,300.00 | 10,950.00 | 11,100.00 | 11,100.00 | -1.77% | 595,981 |
| Dec 8, 2025 | 11,450.00 | 11,450.00 | 11,150.00 | 11,300.00 | 11,300.00 | 1.35% | 355,556 |
| 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 |