Digiworld Corporation (HOSE:DGW)
Vietnam · Delayed Price · Currency is VND 40,650
+850 (2.14%)
At close: Oct 30, 2025
Digiworld Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 40,900.00 | 41,300.00 | 39,800.00 | 39,850.00 | 39,850.00 | -1.97% | 948,435 |
| Oct 30, 2025 | 40,000.00 | 40,700.00 | 39,550.00 | 40,650.00 | 40,650.00 | 2.14% | 1,289,192 |
| Oct 29, 2025 | 40,400.00 | 40,500.00 | 39,800.00 | 39,800.00 | 39,800.00 | -0.62% | 798,208 |
| Oct 28, 2025 | 39,050.00 | 40,100.00 | 38,450.00 | 40,050.00 | 40,050.00 | 2.56% | 1,186,580 |
| Oct 27, 2025 | 39,700.00 | 40,000.00 | 39,000.00 | 39,050.00 | 39,050.00 | -1.39% | 618,610 |
| Oct 24, 2025 | 38,700.00 | 39,850.00 | 38,700.00 | 39,600.00 | 39,600.00 | 1.54% | 1,116,098 |
| Oct 23, 2025 | 38,550.00 | 39,450.00 | 38,550.00 | 39,000.00 | 39,000.00 | - | 684,720 |
| Oct 22, 2025 | 38,300.00 | 39,000.00 | 37,700.00 | 39,000.00 | 39,000.00 | 3.86% | 1,232,872 |
| Oct 21, 2025 | 37,000.00 | 38,000.00 | 36,500.00 | 37,550.00 | 37,550.00 | 0.40% | 1,531,272 |
| Oct 20, 2025 | 40,300.00 | 40,700.00 | 37,400.00 | 37,400.00 | 37,400.00 | -6.97% | 2,286,650 |
| Oct 17, 2025 | 41,100.00 | 41,100.00 | 40,200.00 | 40,200.00 | 40,200.00 | -1.47% | 1,326,521 |
| Oct 16, 2025 | 41,150.00 | 41,900.00 | 40,650.00 | 40,800.00 | 40,800.00 | -0.24% | 1,356,659 |
| Oct 15, 2025 | 40,000.00 | 41,000.00 | 39,500.00 | 40,900.00 | 40,900.00 | 2.25% | 1,874,230 |
| Oct 14, 2025 | 40,200.00 | 40,350.00 | 38,200.00 | 40,000.00 | 40,000.00 | -0.12% | 5,157,227 |
| Oct 13, 2025 | 40,400.00 | 40,800.00 | 39,900.00 | 40,050.00 | 40,050.00 | -2.55% | 2,625,804 |
| Oct 10, 2025 | 41,000.00 | 42,000.00 | 40,950.00 | 41,100.00 | 41,100.00 | 0.49% | 1,717,795 |
| Oct 9, 2025 | 42,000.00 | 42,000.00 | 40,900.00 | 40,900.00 | 40,900.00 | -0.85% | 1,735,265 |
| Oct 8, 2025 | 41,500.00 | 42,300.00 | 41,000.00 | 41,250.00 | 41,250.00 | 0.49% | 2,049,228 |
| Oct 7, 2025 | 42,000.00 | 42,000.00 | 41,000.00 | 41,050.00 | 41,050.00 | -1.68% | 684,875 |
| Oct 6, 2025 | 40,050.00 | 41,800.00 | 40,050.00 | 41,750.00 | 41,750.00 | 4.38% | 746,262 |
| Oct 3, 2025 | 40,600.00 | 41,000.00 | 39,950.00 | 40,000.00 | 40,000.00 | -2.08% | 1,064,663 |
| Oct 2, 2025 | 42,000.00 | 42,000.00 | 40,700.00 | 40,850.00 | 40,850.00 | -1.92% | 615,404 |
| Oct 1, 2025 | 41,300.00 | 41,800.00 | 41,300.00 | 41,650.00 | 41,650.00 | 1.09% | 386,430 |
| Sep 30, 2025 | 41,200.00 | 41,500.00 | 40,500.00 | 41,200.00 | 41,200.00 | 0.49% | 1,098,836 |
| Sep 29, 2025 | 41,550.00 | 41,600.00 | 41,000.00 | 41,000.00 | 41,000.00 | -1.20% | 998,457 |
| Sep 26, 2025 | 42,500.00 | 42,800.00 | 41,450.00 | 41,500.00 | 41,500.00 | -2.12% | 1,958,732 |
| Sep 25, 2025 | 42,950.00 | 43,050.00 | 42,300.00 | 42,400.00 | 42,400.00 | -1.28% | 938,222 |
| Sep 24, 2025 | 41,750.00 | 43,000.00 | 41,200.00 | 42,950.00 | 42,950.00 | 2.51% | 1,724,503 |
| Sep 23, 2025 | 41,750.00 | 42,500.00 | 41,550.00 | 41,900.00 | 41,900.00 | 0.36% | 1,050,151 |
| Sep 22, 2025 | 43,550.00 | 43,550.00 | 41,500.00 | 41,750.00 | 41,750.00 | -3.36% | 2,595,947 |
| Sep 19, 2025 | 43,900.00 | 44,000.00 | 43,000.00 | 43,200.00 | 43,200.00 | -0.69% | 1,192,796 |
| Sep 18, 2025 | 45,200.00 | 45,250.00 | 43,500.00 | 43,500.00 | 43,500.00 | -3.33% | 2,667,877 |
| Sep 17, 2025 | 45,350.00 | 46,250.00 | 45,000.00 | 45,000.00 | 45,000.00 | -0.77% | 2,873,526 |
| Sep 16, 2025 | 45,500.00 | 46,200.00 | 45,050.00 | 45,350.00 | 45,350.00 | -0.33% | 3,717,904 |
| Sep 15, 2025 | 45,500.00 | 45,800.00 | 45,050.00 | 45,500.00 | 45,500.00 | 0.66% | 2,349,513 |
| Sep 12, 2025 | 44,000.00 | 45,350.00 | 43,750.00 | 45,200.00 | 45,200.00 | 3.31% | 4,340,819 |
| Sep 11, 2025 | 42,650.00 | 43,850.00 | 40,550.00 | 43,750.00 | 43,750.00 | 2.70% | 2,981,283 |
| Sep 10, 2025 | 42,050.00 | 42,750.00 | 41,850.00 | 42,600.00 | 42,600.00 | 2.04% | 1,704,089 |
| Sep 9, 2025 | 41,400.00 | 41,900.00 | 41,100.00 | 41,750.00 | 41,750.00 | 1.09% | 968,994 |
| Sep 8, 2025 | 42,750.00 | 42,950.00 | 41,200.00 | 41,300.00 | 41,300.00 | -4.18% | 2,235,742 |
| Sep 5, 2025 | 44,750.00 | 44,750.00 | 43,100.00 | 43,100.00 | 43,100.00 | -2.05% | 2,948,816 |
| Sep 4, 2025 | 43,600.00 | 44,000.00 | 43,200.00 | 44,000.00 | 44,000.00 | 1.97% | 2,598,352 |
| Sep 3, 2025 | 42,000.00 | 43,200.00 | 41,700.00 | 43,150.00 | 43,150.00 | 2.74% | 2,961,037 |
| Aug 29, 2025 | 41,700.00 | 42,450.00 | 41,200.00 | 42,000.00 | 42,000.00 | -0.24% | 3,457,847 |
| Aug 28, 2025 | 41,700.00 | 42,450.00 | 41,600.00 | 42,100.00 | 42,100.00 | 1.32% | 1,476,170 |
| Aug 27, 2025 | 42,650.00 | 42,800.00 | 41,550.00 | 41,550.00 | 41,550.00 | -2.46% | 2,736,903 |
| Aug 26, 2025 | 40,100.00 | 42,600.00 | 40,100.00 | 42,600.00 | 42,600.00 | 5.19% | 1,550,566 |
| Aug 25, 2025 | 42,800.00 | 42,800.00 | 40,500.00 | 40,500.00 | 40,500.00 | -3.57% | 1,690,805 |
| Aug 22, 2025 | 41,500.00 | 42,400.00 | 40,300.00 | 42,000.00 | 42,000.00 | 1.20% | 2,948,857 |
| Aug 21, 2025 | 43,050.00 | 43,450.00 | 41,050.00 | 41,500.00 | 41,500.00 | -3.60% | 5,232,443 |