DICERA HOLDINGS JSC (HOSE:DC4)
Vietnam · Delayed Price · Currency is VND 6,810.00
-20.00 (-0.29%)
At close: Aug 28, 2026
DICERA HOLDINGS JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 6,880.00 | 6,890.00 | 6,810.00 | 6,810.00 | 6,810.00 | -0.29% | 50,796 |
| Aug 27, 2026 | 6,900.00 | 7,050.00 | 6,830.00 | 6,830.00 | 6,830.00 | -1.01% | 106,625 |
| Aug 26, 2026 | 6,810.00 | 7,150.00 | 6,810.00 | 6,900.00 | 6,900.00 | 1.02% | 256,794 |
| Aug 25, 2026 | 6,880.00 | 6,900.00 | 6,820.00 | 6,830.00 | 6,830.00 | -0.87% | 62,721 |
| Aug 24, 2026 | 6,810.00 | 6,890.00 | 6,800.00 | 6,890.00 | 6,890.00 | 1.03% | 102,324 |
| Aug 21, 2026 | 6,750.00 | 6,820.00 | 6,720.00 | 6,820.00 | 6,820.00 | 0.44% | 84,003 |
| Aug 20, 2026 | 6,800.00 | 6,820.00 | 6,720.00 | 6,790.00 | 6,790.00 | - | 48,460 |
| Aug 19, 2026 | 6,790.00 | 6,800.00 | 6,680.00 | 6,790.00 | 6,790.00 | -0.15% | 61,681 |
| Aug 18, 2026 | 6,800.00 | 6,820.00 | 6,730.00 | 6,800.00 | 6,800.00 | - | 43,096 |
| Aug 17, 2026 | 6,870.00 | 6,870.00 | 6,750.00 | 6,800.00 | 6,800.00 | -0.44% | 59,513 |
| Aug 14, 2026 | 6,930.00 | 6,930.00 | 6,800.00 | 6,830.00 | 6,830.00 | -1.44% | 97,399 |
| Aug 13, 2026 | 6,950.00 | 6,980.00 | 6,900.00 | 6,930.00 | 6,930.00 | 0.43% | 142,124 |
| Aug 12, 2026 | 6,770.00 | 7,060.00 | 6,770.00 | 6,900.00 | 6,900.00 | 2.22% | 261,618 |
| Aug 11, 2026 | 6,740.00 | 6,770.00 | 6,710.00 | 6,750.00 | 6,750.00 | 0.15% | 88,230 |
| Aug 10, 2026 | 6,670.00 | 6,740.00 | 6,650.00 | 6,740.00 | 6,740.00 | 1.05% | 159,968 |
| Aug 7, 2026 | 6,660.00 | 6,680.00 | 6,600.00 | 6,670.00 | 6,670.00 | - | 68,374 |
| Aug 6, 2026 | 6,690.00 | 6,700.00 | 6,590.00 | 6,670.00 | 6,670.00 | -0.30% | 159,582 |
| Aug 5, 2026 | 6,650.00 | 6,700.00 | 6,620.00 | 6,690.00 | 6,690.00 | - | 63,932 |
| Aug 4, 2026 | 6,710.00 | 6,710.00 | 6,600.00 | 6,690.00 | 6,690.00 | -0.15% | 91,740 |
| Aug 3, 2026 | 6,560.00 | 6,700.00 | 6,550.00 | 6,700.00 | 6,700.00 | 2.13% | 144,963 |
| Jul 31, 2026 | 6,600.00 | 6,660.00 | 6,470.00 | 6,560.00 | 6,560.00 | -0.46% | 190,659 |
| Jul 30, 2026 | 6,200.00 | 6,590.00 | 6,160.00 | 6,590.00 | 6,590.00 | 6.98% | 261,012 |
| Jul 29, 2026 | 6,310.00 | 6,330.00 | 6,140.00 | 6,160.00 | 6,160.00 | -2.38% | 163,960 |
| Jul 28, 2026 | 6,280.00 | 6,370.00 | 6,100.00 | 6,310.00 | 6,310.00 | 0.48% | 73,333 |
| Jul 27, 2026 | 6,480.00 | 6,520.00 | 6,250.00 | 6,280.00 | 6,280.00 | -3.09% | 73,613 |
| Jul 24, 2026 | 6,500.00 | 6,500.00 | 6,300.00 | 6,480.00 | 6,480.00 | -0.31% | 27,202 |
| Jul 23, 2026 | 6,400.00 | 6,500.00 | 6,100.00 | 6,500.00 | 6,500.00 | - | 61,680 |
| Jul 22, 2026 | 6,700.00 | 6,700.00 | 6,500.00 | 6,500.00 | 6,500.00 | -2.99% | 187,439 |
| Jul 21, 2026 | 6,610.00 | 6,820.00 | 6,610.00 | 6,700.00 | 6,700.00 | -1.76% | 193,231 |
| Jul 20, 2026 | 6,810.00 | 6,820.00 | 6,750.00 | 6,820.00 | 6,820.00 | -2.01% | 9,600 |
| Jul 17, 2026 | 6,970.00 | 6,980.00 | 6,930.00 | 6,960.00 | 6,960.00 | -0.29% | 41,517 |
| Jul 16, 2026 | 6,950.00 | 6,980.00 | 6,850.00 | 6,980.00 | 6,980.00 | 0.43% | 43,518 |
| Jul 15, 2026 | 6,990.00 | 7,030.00 | 6,940.00 | 6,950.00 | 6,950.00 | -0.43% | 78,766 |
| Jul 14, 2026 | 7,000.00 | 7,030.00 | 6,920.00 | 6,980.00 | 6,980.00 | -0.43% | 184,329 |
| Jul 13, 2026 | 7,100.00 | 7,100.00 | 7,000.00 | 7,010.00 | 7,010.00 | -1.41% | 99,502 |
| Jul 10, 2026 | 7,150.00 | 7,180.00 | 7,050.00 | 7,110.00 | 7,110.00 | -0.70% | 55,219 |
| Jul 9, 2026 | 7,030.00 | 7,290.00 | 7,000.00 | 7,160.00 | 7,160.00 | 1.85% | 258,001 |
| Jul 8, 2026 | 7,050.00 | 7,050.00 | 6,980.00 | 7,030.00 | 7,030.00 | 0.43% | 59,231 |
| Jul 7, 2026 | 6,950.00 | 7,100.00 | 6,950.00 | 7,000.00 | 7,000.00 | 0.72% | 48,305 |
| Jul 6, 2026 | 7,170.00 | 7,180.00 | 6,950.00 | 6,950.00 | 6,950.00 | -3.07% | 90,086 |
| 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 |