DICERA HOLDINGS JSC (HOSE:DC4)
Vietnam · Delayed Price · Currency is VND 8,460.00
0.00 (0.00%)
At close: May 22, 2026
DICERA HOLDINGS JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 8,470.00 | 8,470.00 | 8,430.00 | 8,460.00 | 8,460.00 | - | 61,934 |
| May 21, 2026 | 8,470.00 | 8,570.00 | 8,400.00 | 8,460.00 | 8,460.00 | -0.12% | 144,431 |
| May 20, 2026 | 8,650.00 | 8,650.00 | 8,110.00 | 8,470.00 | 8,470.00 | -2.08% | 190,564 |
| May 19, 2026 | 8,630.00 | 8,740.00 | 8,630.00 | 8,650.00 | 8,650.00 | 0.23% | 178,350 |
| May 18, 2026 | 8,660.00 | 8,700.00 | 8,570.00 | 8,630.00 | 8,630.00 | -0.35% | 76,214 |
| May 15, 2026 | 8,580.00 | 8,680.00 | 8,580.00 | 8,660.00 | 8,660.00 | 0.93% | 275,385 |
| May 14, 2026 | 8,630.00 | 8,680.00 | 8,530.00 | 8,580.00 | 8,580.00 | -0.46% | 286,234 |
| May 13, 2026 | 8,760.00 | 8,760.00 | 8,610.00 | 8,620.00 | 8,620.00 | -1.49% | 249,136 |
| May 12, 2026 | 8,770.00 | 8,780.00 | 8,730.00 | 8,750.00 | 8,750.00 | -0.23% | 134,701 |
| May 11, 2026 | 8,790.00 | 8,800.00 | 8,700.00 | 8,770.00 | 8,770.00 | -0.11% | 227,108 |
| May 8, 2026 | 8,880.00 | 8,880.00 | 8,750.00 | 8,780.00 | 8,780.00 | -1.01% | 225,871 |
| May 7, 2026 | 8,920.00 | 8,980.00 | 8,850.00 | 8,870.00 | 8,870.00 | -0.56% | 152,917 |
| May 6, 2026 | 8,920.00 | 9,000.00 | 8,910.00 | 8,920.00 | 8,920.00 | -0.22% | 223,772 |
| May 5, 2026 | 9,000.00 | 9,010.00 | 8,930.00 | 8,940.00 | 8,940.00 | -0.67% | 66,746 |
| May 4, 2026 | 9,000.00 | 9,060.00 | 8,990.00 | 9,000.00 | 9,000.00 | 1.69% | 155,457 |
| Apr 29, 2026 | 8,800.00 | 8,880.00 | 8,780.00 | 8,850.00 | 8,850.00 | 0.57% | 170,718 |
| Apr 28, 2026 | 8,900.00 | 8,920.00 | 8,800.00 | 8,800.00 | 8,800.00 | -1.12% | 180,184 |
| Apr 24, 2026 | 8,910.00 | 8,910.00 | 8,860.00 | 8,900.00 | 8,900.00 | - | 97,359 |
| Apr 23, 2026 | 8,960.00 | 8,990.00 | 8,900.00 | 8,900.00 | 8,900.00 | -0.56% | 240,408 |
| Apr 22, 2026 | 9,000.00 | 9,050.00 | 8,950.00 | 8,950.00 | 8,950.00 | -0.44% | 229,719 |
| Apr 21, 2026 | 9,080.00 | 9,080.00 | 8,950.00 | 8,990.00 | 8,990.00 | -0.66% | 107,006 |
| Apr 20, 2026 | 9,040.00 | 9,100.00 | 9,000.00 | 9,050.00 | 9,050.00 | 0.11% | 56,821 |
| Apr 17, 2026 | 9,030.00 | 9,080.00 | 8,910.00 | 9,040.00 | 9,040.00 | 0.11% | 185,324 |
| Apr 16, 2026 | 9,070.00 | 9,140.00 | 9,020.00 | 9,030.00 | 9,030.00 | -0.99% | 157,561 |
| Apr 15, 2026 | 9,160.00 | 9,180.00 | 9,100.00 | 9,120.00 | 9,120.00 | -0.22% | 153,687 |
| Apr 14, 2026 | 9,170.00 | 9,190.00 | 9,090.00 | 9,140.00 | 9,140.00 | 0.22% | 131,429 |
| Apr 13, 2026 | 9,100.00 | 9,190.00 | 9,090.00 | 9,120.00 | 9,120.00 | - | 163,269 |
| Apr 10, 2026 | 9,200.00 | 9,280.00 | 9,100.00 | 9,120.00 | 9,120.00 | -0.55% | 248,971 |
| Apr 9, 2026 | 9,150.00 | 9,250.00 | 9,120.00 | 9,170.00 | 9,170.00 | - | 184,134 |
| Apr 8, 2026 | 8,990.00 | 9,190.00 | 8,980.00 | 9,170.00 | 9,170.00 | 2.00% | 750,292 |
| Apr 7, 2026 | 8,970.00 | 9,000.00 | 8,830.00 | 8,990.00 | 8,990.00 | 0.33% | 193,800 |
| Apr 6, 2026 | 9,050.00 | 9,050.00 | 8,940.00 | 8,960.00 | 8,960.00 | -0.99% | 134,941 |
| Apr 3, 2026 | 9,050.00 | 9,110.00 | 8,980.00 | 9,050.00 | 9,050.00 | -0.66% | 189,049 |
| Apr 2, 2026 | 9,140.00 | 9,140.00 | 8,990.00 | 9,110.00 | 9,110.00 | -0.22% | 126,800 |
| Apr 1, 2026 | 9,150.00 | 9,180.00 | 9,120.00 | 9,130.00 | 9,130.00 | 0.11% | 131,650 |
| Mar 31, 2026 | 9,150.00 | 9,170.00 | 9,090.00 | 9,120.00 | 9,120.00 | -0.33% | 100,931 |
| Mar 30, 2026 | 9,160.00 | 9,170.00 | 9,050.00 | 9,150.00 | 9,150.00 | -0.44% | 66,117 |
| Mar 27, 2026 | 8,930.00 | 9,210.00 | 8,930.00 | 9,190.00 | 9,190.00 | 2.34% | 425,192 |
| Mar 26, 2026 | 9,080.00 | 9,080.00 | 8,940.00 | 8,980.00 | 8,980.00 | -0.99% | 134,561 |
| Mar 25, 2026 | 9,150.00 | 9,150.00 | 8,890.00 | 9,070.00 | 9,070.00 | 1.00% | 186,374 |
| Mar 24, 2026 | 8,870.00 | 9,180.00 | 8,850.00 | 8,980.00 | 8,980.00 | 3.10% | 113,755 |
| Mar 23, 2026 | 9,020.00 | 9,100.00 | 8,710.00 | 8,710.00 | 8,710.00 | -3.33% | 334,391 |
| 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 |