DICERA HOLDINGS JSC (HOSE:DC4)
Vietnam · Delayed Price · Currency is VND 7,170.00
-10.00 (-0.14%)
At close: Jul 3, 2026
DICERA HOLDINGS JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2026 | 7,250.00 | 7,250.00 | 7,110.00 | 7,170.00 | 7,170.00 | -0.14% | 44,888 |
| Jul 2, 2026 | 7,280.00 | 7,280.00 | 7,180.00 | 7,180.00 | 7,180.00 | -0.83% | 27,508 |
| Jul 1, 2026 | 7,100.00 | 7,270.00 | 7,090.00 | 7,240.00 | 7,240.00 | 1.97% | 93,448 |
| Jun 30, 2026 | 7,080.00 | 7,150.00 | 7,070.00 | 7,100.00 | 7,100.00 | 0.28% | 156,795 |
| Jun 29, 2026 | 7,120.00 | 7,120.00 | 7,050.00 | 7,080.00 | 7,080.00 | -0.56% | 88,601 |
| Jun 26, 2026 | 7,170.00 | 7,190.00 | 7,100.00 | 7,120.00 | 7,120.00 | -0.84% | 100,015 |
| Jun 25, 2026 | 7,220.00 | 7,240.00 | 7,170.00 | 7,180.00 | 7,180.00 | -1.24% | 100,897 |
| Jun 24, 2026 | 7,380.00 | 7,380.00 | 7,250.00 | 7,270.00 | 7,270.00 | -1.22% | 89,086 |
| Jun 23, 2026 | 7,430.00 | 7,450.00 | 7,360.00 | 7,360.00 | 7,360.00 | -0.81% | 63,359 |
| Jun 22, 2026 | 7,420.00 | 7,490.00 | 7,420.00 | 7,420.00 | 7,420.00 | -0.54% | 43,460 |
| Jun 19, 2026 | 7,490.00 | 7,500.00 | 7,450.00 | 7,460.00 | 7,460.00 | -0.40% | 82,800 |
| Jun 18, 2026 | 7,500.00 | 7,530.00 | 7,490.00 | 7,490.00 | 7,490.00 | -0.13% | 24,626 |
| Jun 17, 2026 | 7,490.00 | 7,510.00 | 7,480.00 | 7,500.00 | 7,500.00 | 0.13% | 53,535 |
| Jun 16, 2026 | 7,470.00 | 7,500.00 | 7,420.00 | 7,490.00 | 7,490.00 | 0.40% | 147,680 |
| Jun 15, 2026 | 7,500.00 | 7,500.00 | 7,450.00 | 7,460.00 | 7,460.00 | 0.13% | 106,272 |
| Jun 12, 2026 | 7,500.00 | 7,500.00 | 7,450.00 | 7,450.00 | 7,450.00 | -0.40% | 24,162 |
| Jun 11, 2026 | 7,500.00 | 7,540.00 | 7,480.00 | 7,480.00 | 7,480.00 | -0.13% | 162,120 |
| Jun 10, 2026 | 7,500.00 | 7,530.00 | 7,440.00 | 7,490.00 | 7,490.00 | 1.59% | 47,504 |
| Jun 9, 2026 | 7,400.00 | 7,427.27 | 7,363.64 | 7,372.73 | 7,372.73 | -0.37% | 243,877 |
| Jun 8, 2026 | 7,481.82 | 7,481.82 | 7,400.00 | 7,400.00 | 7,400.00 | -0.85% | 98,749 |
| Jun 5, 2026 | 7,454.55 | 7,472.73 | 7,363.64 | 7,463.64 | 7,463.64 | 0.12% | 335,544 |
| Jun 4, 2026 | 7,445.46 | 7,481.82 | 7,409.09 | 7,454.55 | 7,454.55 | 0.12% | 89,662 |
| Jun 3, 2026 | 7,436.36 | 7,463.64 | 7,381.82 | 7,445.46 | 7,445.45 | 0.99% | 140,985 |
| Jun 2, 2026 | 7,518.18 | 7,536.36 | 7,300.00 | 7,372.73 | 7,372.73 | -1.93% | 144,031 |
| Jun 1, 2026 | 7,336.36 | 7,545.46 | 7,336.36 | 7,518.18 | 7,518.18 | 1.47% | 90,493 |
| May 29, 2026 | 7,518.18 | 7,536.36 | 7,409.09 | 7,409.09 | 7,409.09 | -1.09% | 167,739 |
| May 28, 2026 | 7,600.00 | 7,600.00 | 7,490.91 | 7,490.91 | 7,490.91 | -1.44% | 147,085 |
| May 27, 2026 | 7,636.36 | 7,663.64 | 7,600.00 | 7,600.00 | 7,600.00 | -0.48% | 133,711 |
| May 26, 2026 | 7,672.73 | 7,700.00 | 7,609.09 | 7,636.36 | 7,636.36 | -0.47% | 80,812 |
| May 25, 2026 | 7,690.91 | 7,718.18 | 7,672.73 | 7,672.73 | 7,672.73 | -0.24% | 68,382 |
| May 22, 2026 | 7,700.00 | 7,700.00 | 7,663.64 | 7,690.91 | 7,690.91 | - | 68,127 |
| May 21, 2026 | 7,700.00 | 7,790.91 | 7,636.36 | 7,690.91 | 7,690.91 | -0.12% | 158,874 |
| May 20, 2026 | 7,863.64 | 7,863.64 | 7,372.73 | 7,700.00 | 7,700.00 | -2.08% | 209,620 |
| May 19, 2026 | 7,845.46 | 7,945.46 | 7,845.46 | 7,863.64 | 7,863.64 | 0.23% | 196,185 |
| May 18, 2026 | 7,872.73 | 7,909.09 | 7,790.91 | 7,845.46 | 7,845.45 | -0.35% | 83,835 |
| May 15, 2026 | 7,800.00 | 7,890.91 | 7,800.00 | 7,872.73 | 7,872.73 | 0.93% | 302,923 |
| May 14, 2026 | 7,845.46 | 7,890.91 | 7,754.55 | 7,800.00 | 7,800.00 | -0.46% | 314,857 |
| May 13, 2026 | 7,963.64 | 7,963.64 | 7,827.27 | 7,836.36 | 7,836.36 | -1.49% | 274,049 |
| May 12, 2026 | 7,972.73 | 7,981.82 | 7,936.36 | 7,954.55 | 7,954.55 | -0.23% | 148,171 |
| May 11, 2026 | 7,990.91 | 8,000.00 | 7,909.09 | 7,972.73 | 7,972.73 | -0.11% | 249,818 |
| May 8, 2026 | 8,072.73 | 8,072.73 | 7,954.55 | 7,981.82 | 7,981.82 | -1.01% | 248,458 |
| May 7, 2026 | 8,109.09 | 8,163.64 | 8,045.46 | 8,063.64 | 8,063.64 | -0.56% | 168,208 |
| May 6, 2026 | 8,109.09 | 8,181.82 | 8,100.00 | 8,109.09 | 8,109.09 | -0.22% | 246,149 |
| May 5, 2026 | 8,181.82 | 8,190.91 | 8,118.18 | 8,127.27 | 8,127.27 | -0.67% | 73,420 |
| May 4, 2026 | 8,181.82 | 8,236.36 | 8,172.73 | 8,181.82 | 8,181.82 | 1.69% | 171,002 |
| Apr 29, 2026 | 8,000.00 | 8,072.73 | 7,981.82 | 8,045.46 | 8,045.45 | 0.57% | 187,789 |
| Apr 28, 2026 | 8,090.91 | 8,109.09 | 8,000.00 | 8,000.00 | 8,000.00 | -1.12% | 198,202 |
| Apr 24, 2026 | 8,100.00 | 8,100.00 | 8,054.55 | 8,090.91 | 8,090.91 | - | 107,094 |
| Apr 23, 2026 | 8,145.46 | 8,172.73 | 8,090.91 | 8,090.91 | 8,090.91 | -0.56% | 264,448 |
| Apr 22, 2026 | 8,181.82 | 8,227.27 | 8,136.36 | 8,136.36 | 8,136.36 | -0.44% | 252,690 |