DICERA HOLDINGS JSC (HOSE:DC4)
Vietnam · Delayed Price · Currency is VND 5,910.00
+170.00 (2.96%)
At close: Nov 4, 2026
DICERA HOLDINGS JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 5,780.00 | 5,910.00 | 5,780.00 | 5,910.00 | 5,910.00 | 2.96% | 70,268 |
| Nov 3, 2026 | 5,770.00 | 5,780.00 | 5,740.00 | 5,740.00 | 5,740.00 | -0.17% | 165,634 |
| Nov 2, 2026 | 5,940.00 | 5,940.00 | 5,750.00 | 5,750.00 | 5,750.00 | -3.20% | 380,502 |
| Oct 30, 2026 | 6,010.00 | 6,080.00 | 5,940.00 | 5,940.00 | 5,940.00 | -3.41% | 210,169 |
| Oct 29, 2026 | 6,230.00 | 6,230.00 | 6,120.00 | 6,150.00 | 6,150.00 | -1.28% | 10,726 |
| Oct 28, 2026 | 6,240.00 | 6,300.00 | 6,150.00 | 6,230.00 | 6,230.00 | -0.32% | 58,631 |
| Oct 27, 2026 | 6,250.00 | 6,260.00 | 6,140.00 | 6,250.00 | 6,250.00 | - | 79,444 |
| Oct 26, 2026 | 6,250.00 | 6,280.00 | 6,200.00 | 6,250.00 | 6,250.00 | - | 28,386 |
| Oct 23, 2026 | 6,260.00 | 6,350.00 | 6,220.00 | 6,250.00 | 6,250.00 | 0.32% | 14,733 |
| Oct 22, 2026 | 6,280.00 | 6,310.00 | 6,220.00 | 6,230.00 | 6,230.00 | -1.27% | 24,576 |
| Oct 21, 2026 | 6,120.00 | 6,310.00 | 6,120.00 | 6,310.00 | 6,310.00 | 3.27% | 311,673 |
| Oct 20, 2026 | 6,070.00 | 6,110.00 | 6,050.00 | 6,110.00 | 6,110.00 | 0.66% | 43,562 |
| Oct 19, 2026 | 6,040.00 | 6,130.00 | 6,030.00 | 6,070.00 | 6,070.00 | 1.00% | 87,960 |
| Oct 16, 2026 | 5,980.00 | 6,080.00 | 5,980.00 | 6,010.00 | 6,010.00 | 0.50% | 331,324 |
| Oct 15, 2026 | 5,990.00 | 6,000.00 | 5,930.00 | 5,980.00 | 5,980.00 | 1.01% | 42,500 |
| Oct 14, 2026 | 5,960.00 | 6,000.00 | 5,920.00 | 5,920.00 | 5,920.00 | -0.67% | 50,436 |
| Oct 13, 2026 | 6,000.00 | 6,030.00 | 5,940.00 | 5,960.00 | 5,960.00 | -0.50% | 137,586 |
| Oct 12, 2026 | 6,010.00 | 6,050.00 | 5,850.00 | 5,990.00 | 5,990.00 | -0.17% | 111,435 |
| Oct 9, 2026 | 6,020.00 | 6,050.00 | 6,000.00 | 6,000.00 | 6,000.00 | -0.33% | 56,030 |
| Oct 8, 2026 | 6,060.00 | 6,130.00 | 6,000.00 | 6,020.00 | 6,020.00 | 0.17% | 108,147 |
| Oct 7, 2026 | 6,150.00 | 6,150.00 | 6,010.00 | 6,010.00 | 6,010.00 | -2.12% | 89,833 |
| Oct 6, 2026 | 6,150.00 | 6,170.00 | 5,860.00 | 6,140.00 | 6,140.00 | -0.16% | 57,321 |
| Oct 5, 2026 | 6,180.00 | 6,200.00 | 6,150.00 | 6,150.00 | 6,150.00 | -0.81% | 62,723 |
| Oct 2, 2026 | 6,210.00 | 6,240.00 | 6,160.00 | 6,200.00 | 6,200.00 | - | 40,348 |
| Oct 1, 2026 | 6,160.00 | 6,270.00 | 6,160.00 | 6,200.00 | 6,200.00 | -0.16% | 169,048 |
| Sep 30, 2026 | 6,180.00 | 6,270.00 | 6,180.00 | 6,210.00 | 6,210.00 | 0.65% | 389,659 |
| Sep 29, 2026 | 6,220.00 | 6,300.00 | 6,170.00 | 6,170.00 | 6,170.00 | -0.80% | 255,375 |
| Sep 28, 2026 | 6,310.00 | 6,350.00 | 6,200.00 | 6,220.00 | 6,220.00 | -1.43% | 44,499 |
| Sep 25, 2026 | 6,310.00 | 6,340.00 | 6,260.00 | 6,310.00 | 6,310.00 | 0.16% | 432,752 |
| Sep 24, 2026 | 6,500.00 | 6,500.00 | 6,280.00 | 6,300.00 | 6,300.00 | -2.93% | 289,907 |
| Sep 23, 2026 | 6,530.00 | 6,530.00 | 6,470.00 | 6,490.00 | 6,490.00 | -0.31% | 31,400 |
| Sep 22, 2026 | 6,500.00 | 6,560.00 | 6,490.00 | 6,510.00 | 6,510.00 | 0.46% | 131,899 |
| Sep 21, 2026 | 6,510.00 | 6,540.00 | 6,480.00 | 6,480.00 | 6,480.00 | -0.15% | 142,295 |
| Sep 18, 2026 | 6,530.00 | 6,560.00 | 6,490.00 | 6,490.00 | 6,490.00 | -0.15% | 139,009 |
| Sep 17, 2026 | 6,490.00 | 6,550.00 | 6,480.00 | 6,500.00 | 6,500.00 | - | 54,028 |
| Sep 16, 2026 | 6,590.00 | 6,590.00 | 6,410.00 | 6,500.00 | 6,500.00 | - | 136,369 |
| Sep 15, 2026 | 6,500.00 | 6,600.00 | 6,430.00 | 6,500.00 | 6,500.00 | 0.46% | 30,507 |
| Sep 14, 2026 | 6,500.00 | 6,520.00 | 6,420.00 | 6,470.00 | 6,470.00 | -1.07% | 41,291 |
| Sep 11, 2026 | 6,560.00 | 6,590.00 | 6,460.00 | 6,540.00 | 6,540.00 | -0.46% | 43,365 |
| Sep 10, 2026 | 6,630.00 | 6,630.00 | 6,450.00 | 6,570.00 | 6,570.00 | -0.90% | 70,972 |
| Sep 9, 2026 | 6,610.00 | 6,660.00 | 6,600.00 | 6,630.00 | 6,630.00 | 0.30% | 52,464 |
| Sep 8, 2026 | 6,610.00 | 6,660.00 | 6,600.00 | 6,610.00 | 6,610.00 | 0.15% | 50,496 |
| Sep 7, 2026 | 6,710.00 | 6,740.00 | 6,600.00 | 6,600.00 | 6,600.00 | -1.64% | 43,724 |
| Sep 4, 2026 | 6,750.00 | 6,850.00 | 6,710.00 | 6,710.00 | 6,710.00 | -0.89% | 161,874 |
| Sep 3, 2026 | 6,860.00 | 6,860.00 | 6,760.00 | 6,770.00 | 6,770.00 | -0.59% | 38,819 |
| 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 |