DICERA HOLDINGS JSC (HOSE:DC4)
Vietnam · Delayed Price · Currency is VND 9,010.00
-190.00 (-2.07%)
At close: Mar 20, 2026
DICERA HOLDINGS JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 9,190.00 | 9,190.00 | 9,000.00 | 9,010.00 | 9,010.00 | -2.07% | 166,752 |
| Mar 19, 2026 | 9,160.00 | 9,260.00 | 9,050.00 | 9,200.00 | 9,200.00 | 0.44% | 100,523 |
| Mar 18, 2026 | 9,330.00 | 9,350.00 | 9,140.00 | 9,160.00 | 9,160.00 | -2.03% | 103,163 |
| Mar 17, 2026 | 9,360.00 | 9,430.00 | 9,300.00 | 9,350.00 | 9,350.00 | -0.11% | 98,751 |
| Mar 16, 2026 | 9,380.00 | 9,410.00 | 9,250.00 | 9,360.00 | 9,360.00 | - | 130,817 |
| Mar 13, 2026 | 9,200.00 | 9,470.00 | 9,190.00 | 9,360.00 | 9,360.00 | 0.97% | 289,881 |
| Mar 12, 2026 | 9,170.00 | 9,280.00 | 9,130.00 | 9,270.00 | 9,270.00 | 1.09% | 165,954 |
| Mar 11, 2026 | 9,070.00 | 9,200.00 | 8,980.00 | 9,170.00 | 9,170.00 | 1.10% | 277,367 |
| Mar 10, 2026 | 8,990.00 | 9,200.00 | 8,950.00 | 9,070.00 | 9,070.00 | 1.34% | 481,491 |
| Mar 9, 2026 | 8,950.00 | 9,280.00 | 8,950.00 | 8,950.00 | 8,950.00 | -6.96% | 1,235,397 |
| Mar 6, 2026 | 9,670.00 | 9,760.00 | 9,570.00 | 9,620.00 | 9,620.00 | - | 154,652 |
| Mar 5, 2026 | 9,710.00 | 9,800.00 | 9,620.00 | 9,620.00 | 9,620.00 | 0.31% | 237,764 |
| Mar 4, 2026 | 9,700.00 | 9,730.00 | 9,400.00 | 9,590.00 | 9,590.00 | -1.34% | 382,167 |
| Mar 3, 2026 | 9,700.00 | 9,880.00 | 9,640.00 | 9,720.00 | 9,720.00 | 0.21% | 342,106 |
| Mar 2, 2026 | 9,410.00 | 9,870.00 | 9,410.00 | 9,700.00 | 9,700.00 | -3.00% | 272,036 |
| Feb 27, 2026 | 10,100.00 | 10,100.00 | 9,990.00 | 10,000.00 | 10,000.00 | -0.99% | 300,209 |
| Feb 26, 2026 | 10,150.00 | 10,150.00 | 10,050.00 | 10,100.00 | 10,100.00 | 0.50% | 104,533 |
| Feb 25, 2026 | 10,150.00 | 10,250.00 | 10,050.00 | 10,050.00 | 10,050.00 | -0.99% | 106,408 |
| Feb 24, 2026 | 10,050.00 | 10,250.00 | 10,000.00 | 10,150.00 | 10,150.00 | 1.00% | 293,340 |
| Feb 23, 2026 | 10,000.00 | 10,050.00 | 9,980.00 | 10,050.00 | 10,050.00 | 0.60% | 143,675 |
| Feb 13, 2026 | 9,990.00 | 10,100.00 | 9,980.00 | 9,990.00 | 9,990.00 | - | 87,911 |
| Feb 12, 2026 | 9,980.00 | 10,100.00 | 9,980.00 | 9,990.00 | 9,990.00 | 0.10% | 98,320 |
| Feb 11, 2026 | 9,800.00 | 10,050.00 | 9,800.00 | 9,980.00 | 9,980.00 | 2.15% | 288,465 |
| Feb 10, 2026 | 10,000.00 | 10,000.00 | 9,770.00 | 9,770.00 | 9,770.00 | -1.91% | 448,274 |
| 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 |