Skip to main content
DICERA HOLDINGS JSC (HOSE:DC4)
Vietnam flag Vietnam · Delayed Price · Currency is VND
11,150
-350 (-3.04%)
At close: Dec 5, 2025

DICERA HOLDINGS JSC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202511,600.0011,600.0011,150.0011,150.0011,150.00-3.04%888,123
Dec 4, 202511,400.0011,700.0011,300.0011,500.0011,500.001.32%1,223,046
Dec 3, 202511,350.0011,450.0011,300.0011,350.0011,350.00-269,361
Dec 2, 202511,300.0011,350.0011,200.0011,350.0011,350.000.44%392,950
Dec 1, 202511,400.0011,400.0011,300.0011,300.0011,300.00-0.44%199,981
Nov 28, 202511,350.0011,450.0011,300.0011,350.0011,350.00-0.87%334,966
Nov 27, 202511,700.0011,700.0011,450.0011,450.0011,450.00-1.29%203,564
Nov 26, 202511,500.0011,650.0011,450.0011,600.0011,600.001.75%151,544
Nov 25, 202511,650.0011,750.0011,400.0011,400.0011,400.00-2.15%454,878
Nov 24, 202511,700.0011,750.0011,600.0011,650.0011,650.00-226,300
Nov 21, 202511,850.0011,850.0011,650.0011,650.0011,650.00-1.69%430,447
Nov 20, 202511,850.0011,950.0011,650.0011,850.0011,850.00-451,927
Nov 19, 202512,000.0012,050.0011,800.0011,850.0011,850.00-0.42%354,677
Nov 18, 202511,700.0012,100.0011,600.0011,900.0011,900.002.15%976,534
Nov 17, 202511,600.0011,650.0011,550.0011,650.0011,650.001.75%311,737
Nov 14, 202511,350.0011,600.0011,350.0011,450.0011,450.000.88%332,224
Nov 13, 202511,400.0011,500.0011,350.0011,350.0011,350.00-0.44%153,445
Nov 12, 202511,300.0011,500.0011,250.0011,400.0011,400.001.79%184,133
Nov 11, 202511,350.0011,350.0011,100.0011,200.0011,200.000.45%172,004
Nov 10, 202511,350.0011,450.0011,150.0011,150.0011,150.00-1.76%232,181
Nov 7, 202511,600.0011,600.0011,250.0011,350.0011,350.00-2.16%507,452
Nov 6, 202511,600.0011,650.0011,550.0011,600.0011,600.00-379,022
Nov 5, 202511,700.0011,700.0011,550.0011,600.0011,600.00-1.28%279,075
Nov 4, 202511,600.0011,750.0011,150.0011,750.0011,750.001.29%609,297
Nov 3, 202511,850.0011,950.0011,600.0011,600.0011,600.00-0.85%585,078
Oct 31, 202511,700.0012,100.0011,600.0011,700.0011,700.00-742,448
Oct 30, 202511,800.0011,800.0011,600.0011,700.0011,700.00-0.85%323,704
Oct 29, 202511,850.0011,850.0011,650.0011,800.0011,800.00-228,435
Oct 28, 202511,500.0011,800.0011,500.0011,800.0011,800.002.61%687,272
Oct 27, 202511,850.0011,850.0011,450.0011,500.0011,500.00-0.86%412,297
Oct 24, 202511,900.0012,000.0011,600.0011,600.0011,600.00-1.69%395,111
Oct 23, 202511,650.0012,000.0011,650.0011,800.0011,800.001.29%775,082
Oct 22, 202511,650.0011,700.0011,400.0011,650.0011,650.002.19%794,566
Oct 21, 202511,350.0011,400.0011,000.0011,400.0011,400.003.17%792,810
Oct 20, 202511,600.0011,900.0011,000.0011,050.0011,050.00-3.91%1,228,996
Oct 17, 202511,750.0011,800.0011,500.0011,500.0011,500.00-1.71%235,750
Oct 16, 202511,200.0011,750.0011,150.0011,700.0011,700.004.46%966,362
Oct 15, 202511,450.0011,550.0011,200.0011,200.0011,200.00-2.18%656,810
Oct 14, 202511,700.0011,700.0011,400.0011,450.0011,450.00-1.29%587,717
Oct 13, 202511,550.0011,650.0011,400.0011,600.0011,600.00-539,877
Oct 10, 202511,750.0011,800.0011,600.0011,600.0011,600.00-0.43%310,871
Oct 9, 202511,700.0011,850.0011,600.0011,650.0011,650.00-405,954
Oct 8, 202511,950.0011,950.0011,550.0011,650.0011,650.00-1.27%542,869
Oct 7, 202512,000.0012,000.0011,800.0011,800.0011,800.00-1.67%383,088
Oct 6, 202511,750.0012,050.0011,750.0012,000.0012,000.002.56%336,928
Oct 3, 202511,900.0011,950.0011,700.0011,700.0011,700.00-2.09%524,614
Oct 2, 202512,100.0012,150.0011,900.0011,950.0011,950.00-0.83%219,815
Oct 1, 202512,050.0012,200.0012,000.0012,050.0012,050.00-0.82%194,008
Sep 30, 202512,150.0012,300.0011,850.0012,150.0012,150.00-629,854
Sep 29, 202512,400.0012,450.0012,100.0012,150.0012,150.00-2.41%439,365
Sep 26, 202512,300.0012,550.0012,300.0012,450.0012,450.001.63%1,286,364
Sep 25, 202512,150.0012,350.0012,050.0012,250.0012,250.001.24%611,324
Sep 24, 202511,900.0012,150.0011,800.0012,100.0012,100.002.11%281,281
Sep 23, 202512,000.0012,050.0011,850.0011,850.0011,850.00-1.25%383,841
Sep 22, 202512,250.0012,300.0011,950.0012,000.0012,000.00-1.64%849,935
Sep 19, 202512,300.0012,350.0012,100.0012,200.0012,200.000.83%377,229
Sep 18, 202512,050.0012,300.0012,050.0012,100.0012,100.00-382,643
Sep 17, 202512,150.0012,300.0012,000.0012,100.0012,100.00-0.82%523,544
Sep 16, 202512,300.0012,350.0012,150.0012,200.0012,200.00-0.41%605,475
Sep 15, 202512,200.0012,400.0012,150.0012,250.0012,250.000.82%625,408
Sep 12, 202512,000.0012,300.0012,000.0012,150.0012,150.002.10%556,213
Sep 11, 202511,900.0011,950.0011,600.0011,900.0011,900.00-631,779
Sep 10, 202512,200.0012,200.0011,800.0011,900.0011,900.00-0.83%277,454
Sep 9, 202512,100.0012,200.0011,600.0012,000.0012,000.00-0.83%1,835,373
Sep 8, 202512,600.0012,700.0012,050.0012,100.0012,100.00-4.35%724,691
Sep 5, 202512,850.0013,250.0012,650.0012,650.0012,650.00-0.39%1,677,331
Sep 4, 202512,850.0012,900.0012,650.0012,700.0012,700.00-0.78%548,002
Sep 3, 202512,500.0012,800.0012,350.0012,800.0012,800.003.23%870,157
Aug 29, 202512,400.0012,500.0012,300.0012,400.0012,400.00-512,064
Aug 28, 202512,350.0012,450.0012,250.0012,400.0012,400.000.81%375,580
Aug 27, 202512,400.0012,500.0012,150.0012,300.0012,300.000.82%671,632
Aug 26, 202511,850.0012,200.0011,850.0012,200.0012,200.002.95%914,654
Aug 25, 202512,050.0012,200.0011,800.0011,850.0011,850.00-1.25%643,855
Aug 22, 202512,500.0012,650.0011,850.0012,000.0012,000.00-5.14%2,380,115
Aug 21, 202512,800.0012,850.0012,600.0012,650.0012,650.00-1.17%1,307,113
Aug 20, 202513,150.0013,300.0012,600.0012,800.0012,800.00-2.29%1,811,966
Aug 19, 202513,000.0013,600.0012,850.0013,100.0013,100.000.77%2,085,322
Aug 18, 202513,150.0013,150.0012,800.0013,000.0013,000.00-2,098,604
Aug 15, 202513,650.0013,750.0012,800.0013,000.0013,000.00-5.11%2,783,516
Aug 14, 202514,150.0014,150.0013,500.0013,700.0013,700.00-1.08%1,636,370
Aug 13, 202513,000.0013,900.0012,950.0013,850.0013,850.006.54%5,578,175
Aug 12, 202513,350.0013,350.0012,800.0013,000.0013,000.00-2.62%1,627,143
Aug 11, 202513,250.0013,600.0013,200.0013,350.0013,350.001.14%1,363,847
Aug 8, 202512,950.0013,450.0012,850.0013,200.0013,200.001.93%1,862,947
Aug 7, 202512,850.0013,000.0012,700.0012,950.0012,950.000.78%1,223,738
Aug 6, 202512,550.0012,950.0012,550.0012,850.0012,850.003.21%902,911
Aug 5, 202513,050.0013,400.0012,200.0012,450.0012,450.00-3.11%2,280,327
Aug 4, 202512,600.0012,900.0012,600.0012,850.0012,850.00-1,219,488
Aug 1, 202512,600.0012,850.0012,550.0012,850.0012,850.002.39%1,588,977
Jul 31, 202513,050.0013,150.0012,450.0012,550.0012,550.00-2.71%2,420,526
Jul 30, 202513,550.0013,800.0012,900.0012,900.0012,900.00-6.52%4,609,960
Jul 29, 202515,000.0015,150.0013,800.0013,800.0013,800.00-6.76%4,056,455
Jul 28, 202514,550.0015,150.0014,400.0014,800.0014,800.003.50%3,408,572
Jul 25, 202514,200.0014,600.0013,950.0014,300.0014,300.001.78%2,940,551
Jul 24, 202514,150.0014,200.0013,800.0014,050.0014,050.000.72%1,210,072
Jul 23, 202513,750.0014,150.0013,700.0013,950.0013,950.001.45%2,616,036
Jul 22, 202513,550.0013,800.0013,450.0013,750.0013,750.001.10%1,333,981
Jul 21, 202513,900.0013,950.0013,600.0013,600.0013,600.00-2.16%1,353,277
Jul 18, 202514,050.0014,400.0013,900.0013,900.0013,900.000.36%2,672,713
Jul 17, 202513,700.0014,150.0013,600.0013,850.0013,850.001.84%1,868,674