DICERA HOLDINGS JSC (HOSE:DC4)
Vietnam · Delayed Price · Currency is VND 12,150
+250 (2.10%)
At close: Sep 12, 2025
DICERA HOLDINGS JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 20, 2025 | 13,150.00 | 13,300.00 | 12,600.00 | 12,800.00 | 12,800.00 | -2.29% | 1,811,966 |
| Aug 19, 2025 | 13,000.00 | 13,600.00 | 12,850.00 | 13,100.00 | 13,100.00 | 0.77% | 2,085,322 |
| Aug 18, 2025 | 13,150.00 | 13,150.00 | 12,800.00 | 13,000.00 | 13,000.00 | - | 2,098,604 |
| Aug 15, 2025 | 13,650.00 | 13,750.00 | 12,800.00 | 13,000.00 | 13,000.00 | -5.11% | 2,783,516 |
| Aug 14, 2025 | 14,150.00 | 14,150.00 | 13,500.00 | 13,700.00 | 13,700.00 | -1.08% | 1,636,370 |
| Aug 13, 2025 | 13,000.00 | 13,900.00 | 12,950.00 | 13,850.00 | 13,850.00 | 6.54% | 5,578,175 |
| Aug 12, 2025 | 13,350.00 | 13,350.00 | 12,800.00 | 13,000.00 | 13,000.00 | -2.62% | 1,627,143 |
| Aug 11, 2025 | 13,250.00 | 13,600.00 | 13,200.00 | 13,350.00 | 13,350.00 | 1.14% | 1,363,847 |
| Aug 8, 2025 | 12,950.00 | 13,450.00 | 12,850.00 | 13,200.00 | 13,200.00 | 1.93% | 1,862,947 |
| Aug 7, 2025 | 12,850.00 | 13,000.00 | 12,700.00 | 12,950.00 | 12,950.00 | 0.78% | 1,223,738 |
| Aug 6, 2025 | 12,550.00 | 12,950.00 | 12,550.00 | 12,850.00 | 12,850.00 | 3.21% | 902,911 |
| Aug 5, 2025 | 13,050.00 | 13,400.00 | 12,200.00 | 12,450.00 | 12,450.00 | -3.11% | 2,280,327 |
| Aug 4, 2025 | 12,600.00 | 12,900.00 | 12,600.00 | 12,850.00 | 12,850.00 | - | 1,219,488 |
| Aug 1, 2025 | 12,600.00 | 12,850.00 | 12,550.00 | 12,850.00 | 12,850.00 | 2.39% | 1,588,977 |
| Jul 31, 2025 | 13,050.00 | 13,150.00 | 12,450.00 | 12,550.00 | 12,550.00 | -2.71% | 2,420,526 |
| Jul 30, 2025 | 13,550.00 | 13,800.00 | 12,900.00 | 12,900.00 | 12,900.00 | -6.52% | 4,609,960 |
| Jul 29, 2025 | 15,000.00 | 15,150.00 | 13,800.00 | 13,800.00 | 13,800.00 | -6.76% | 4,056,455 |
| Jul 28, 2025 | 14,550.00 | 15,150.00 | 14,400.00 | 14,800.00 | 14,800.00 | 3.50% | 3,408,572 |
| Jul 25, 2025 | 14,200.00 | 14,600.00 | 13,950.00 | 14,300.00 | 14,300.00 | 1.78% | 2,940,551 |
| Jul 24, 2025 | 14,150.00 | 14,200.00 | 13,800.00 | 14,050.00 | 14,050.00 | 0.72% | 1,210,072 |
| Jul 23, 2025 | 13,750.00 | 14,150.00 | 13,700.00 | 13,950.00 | 13,950.00 | 1.45% | 2,616,036 |
| Jul 22, 2025 | 13,550.00 | 13,800.00 | 13,450.00 | 13,750.00 | 13,750.00 | 1.10% | 1,333,981 |
| Jul 21, 2025 | 13,900.00 | 13,950.00 | 13,600.00 | 13,600.00 | 13,600.00 | -2.16% | 1,353,277 |
| Jul 18, 2025 | 14,050.00 | 14,400.00 | 13,900.00 | 13,900.00 | 13,900.00 | 0.36% | 2,672,713 |
| Jul 17, 2025 | 13,700.00 | 14,150.00 | 13,600.00 | 13,850.00 | 13,850.00 | 1.84% | 1,868,674 |
| Jul 16, 2025 | 13,600.00 | 13,900.00 | 13,500.00 | 13,600.00 | 13,600.00 | 0.37% | 908,799 |
| Jul 15, 2025 | 14,250.00 | 14,250.00 | 13,550.00 | 13,550.00 | 13,550.00 | -3.21% | 1,676,745 |
| Jul 14, 2025 | 13,450.00 | 14,000.00 | 12,750.00 | 14,000.00 | 14,000.00 | 4.48% | 3,854,522 |
| Jul 11, 2025 | 14,150.00 | 14,150.00 | 13,400.00 | 13,400.00 | 13,400.00 | -5.30% | 5,295,168 |
| Jul 10, 2025 | 14,750.00 | 14,900.00 | 14,150.00 | 14,150.00 | 14,150.00 | -4.07% | 2,756,120 |
| Jul 9, 2025 | 14,900.00 | 14,900.00 | 14,500.00 | 14,750.00 | 14,750.00 | - | 1,173,864 |
| Jul 8, 2025 | 14,200.00 | 15,000.00 | 14,100.00 | 14,750.00 | 14,750.00 | 4.98% | 3,847,353 |
| Jul 7, 2025 | 14,150.00 | 14,250.00 | 13,950.00 | 14,050.00 | 14,050.00 | 0.72% | 1,249,340 |