HOSE · DC4 · stock
DICERA Holdings Joint Stock Company (DC4) stock price history
Every HOSE trading session of DICERA Holdings Joint Stock Company from Nov 3, 2008 to Sep 28, 2026: 3,686 daily bars, adjusted for splits and dividends, with minute bars from Sep 21, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
DC4 adjusted close, 2008 to 2026
- ₫23,290
- All time high, 2022
- ₫11,320
- 52 week high, ₫6,100 low
- 3,686
- Daily sessions since 2008
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2008 to 2026 series and minute bars.
DC4 key facts
- DICERA Holdings Joint Stock Company (DC4) closed at ₫6,220 on Sep 28, 2026 on HOSE.
- DC4's all time high close is ₫23,290, set on Jan 12, 2022; its all time low close is ₫1,270 on Dec 27, 2011.
- DC4's 52 week range is ₫6,100 to ₫11,320.
- DC4 returned -45.1% over the year to Sep 28, 2026 and -32.4% over five years.
- Over ten years DC4 returned +86%, +6.4% a year compounded.
- DC4's deepest drawdown was -83.0% from Jan 12, 2022 to Nov 15, 2022.
- DataCedar holds 3,686 daily sessions of DC4 history from Nov 3, 2008 and minute bars from Sep 21, 2026, adjusted for splits and dividends, served by the API under a key.
DC4 price chart, 2008 to 2026
DC4 returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -8.7% |
| 3 months | -12.6% |
| 6 months | -25.5% |
| Year to date | -34.2% |
| 1 year | -45.1% |
| 3 years | -22.3% |
| 5 years | -32.4% |
| 10 years | +86.2% |
| Since Nov 3, 2008 | +139.2% |
| Compound annual growth, 17.9 years | +5.0% |
DC4 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₫23,290 on Jan 12, 2022
- All time low close
- ₫1,270 on Dec 27, 2011
- 52 week high
- ₫11,320 on Sep 29, 2025
- 52 week low
- ₫6,100 on Jul 23, 2026
- Deepest drawdown
- -83.0% from Jan 12, 2022 to Nov 15, 2022, not yet recovered
- Best single session
- +12.0% on Oct 20, 2020
- Worst single session
- -13.1% on Jul 8, 2009
- Volatility, 1 year annualised
- 22.8%
- Sessions closing higher, 1 year
- 33%
- Growth of 1 since 2008
- 2.4×
- Best calendar year
- 2021, +138%
- Worst calendar year
- 2022, -70%
DC4 price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2008 starts on Nov 3, 2008; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₫9,450 | ₫9,550 | ₫6,100 | ₫6,220 | -34.2% | 32.7M | 180 |
| 2025 | ₫10,350 | ₫13,770 | ₫8,440 | ₫9,450 | -8.3% | 247.1M | 249 |
| 2024 | ₫7,310 | ₫12,310 | ₫6,980 | ₫10,310 | +41.6% | 89.2M | 250 |
| 2023 | ₫4,720 | ₫10,290 | ₫4,450 | ₫7,280 | +54.2% | 31.1M | 249 |
| 2022 | ₫15,990 | ₫24,890 | ₫3,690 | ₫4,720 | -69.7% | 37.6M | 249 |
| 2021 | ₫6,660 | ₫18,260 | ₫6,350 | ₫15,560 | +137.9% | 22M | 250 |
| 2020 | ₫7,190 | ₫10,280 | ₫6,300 | ₫6,540 | -15.4% | 2.5M | 123 |
| 2019 | ₫4,860 | ₫8,320 | ₫4,220 | ₫7,730 | +43.1% | 1.9M | 206 |
| 2018 | ₫4,850 | ₫7,290 | ₫4,140 | ₫5,400 | +5.7% | 217K | 121 |
| 2017 | ₫3,480 | ₫5,710 | ₫2,880 | ₫5,110 | +44.8% | 3.1M | 199 |
| 2016 | ₫3,470 | ₫3,850 | ₫2,510 | ₫3,530 | -8.3% | 564.2K | 111 |
| 2015 | ₫2,950 | ₫3,850 | ₫2,300 | ₫3,850 | +25.8% | 391.4K | 130 |
| 2014 | ₫2,320 | ₫3,480 | ₫2,220 | ₫3,060 | +30.2% | 1.5M | 198 |
| 2013 | ₫2,030 | ₫2,660 | ₫1,720 | ₫2,350 | +17.5% | 967.8K | 199 |
| 2012 | ₫1,440 | ₫2,660 | ₫1,340 | ₫2,000 | +46.0% | 1.9M | 206 |
| 2011 | ₫2,990 | ₫2,990 | ₫1,270 | ₫1,370 | -53.2% | 1.7M | 223 |
| 2010 | ₫4,750 | ₫6,020 | ₫2,280 | ₫2,930 | -34.2% | 8.2M | 250 |
| 2009 | ₫1,940 | ₫7,640 | ₫1,870 | ₫4,450 | +129.4% | 11.9M | 250 |
| 2008 | ₫2,600 | ₫4,360 | ₫1,880 | ₫1,940 | n/a | 1.7M | 43 |
DC4 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ₫6,220 | -8.7% |
| August 2026 | ₫6,810 | +3.8% |
| July 2026 | ₫6,560 | -7.6% |
| June 2026 | ₫7,100 | -4.2% |
| May 2026 | ₫7,410 | -8.0% |
| April 2026 | ₫8,050 | -2.9% |
| March 2026 | ₫8,290 | -8.8% |
| February 2026 | ₫9,090 | -1.0% |
| January 2026 | ₫9,180 | -2.9% |
| December 2025 | ₫9,450 | -8.4% |
| November 2025 | ₫10,320 | -3.0% |
| October 2025 | ₫10,640 | -3.7% |
About the DC4 data
Daily bars. 3,686 sessions from Nov 3, 2008 to Sep 28, 2026, one row per HOSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 21, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are HOSE trading days; minute timestamps are UTC. Prices are in VND. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Nov 3, 2008, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/DC4/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on HOSE
- DAT Travel Investment And Seafood Development Corporation
- DBC DABACO Group
- DBD Binh Dinh Pharmaceutical and Medical Equipment Joint Stock Company
- DBT BenTre Pharmaceutical Joint Stock Company
- DCL Cuu Long Pharmaceutical Joint Stock Company
- DCM PetroVietnam Ca Mau Fertilizer Corporation
- DGC Duc Giang Chemicals Group Joint Stock Company
- DGW Digiworld Corp.
Common questions
DC4 share price history
