DICERA HOLDINGS JSC (HOSE:DC4)
Vietnam · Delayed Price · Currency is VND 11,650
0.00 (0.00%)
At close: Oct 9, 2025
DICERA HOLDINGS JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |