Digiworld Corporation (HOSE:DGW)
Vietnam · Delayed Price · Currency is VND 45,500
+300 (0.66%)
At close: Sep 15, 2025
Digiworld Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 20, 2025 | 44,850.00 | 45,900.00 | 42,500.00 | 43,050.00 | 43,050.00 | -4.23% | 4,013,317 |
| Aug 19, 2025 | 45,200.00 | 45,200.00 | 44,000.00 | 44,950.00 | 44,950.00 | 0.78% | 3,610,172 |
| Aug 18, 2025 | 45,350.00 | 46,000.00 | 44,600.00 | 44,600.00 | 44,600.00 | -1.76% | 2,855,394 |
| Aug 15, 2025 | 46,800.00 | 46,800.00 | 44,350.00 | 45,400.00 | 45,400.00 | -2.05% | 3,870,379 |
| Aug 14, 2025 | 47,000.00 | 47,100.00 | 45,600.00 | 46,350.00 | 46,350.00 | -0.54% | 4,234,140 |
| Aug 13, 2025 | 48,050.00 | 48,300.00 | 46,100.00 | 46,600.00 | 46,600.00 | -3.22% | 5,619,374 |
| Aug 12, 2025 | 48,500.00 | 49,500.00 | 47,450.00 | 48,150.00 | 48,150.00 | 1.80% | 4,218,254 |
| Aug 11, 2025 | 46,150.00 | 47,400.00 | 45,850.00 | 47,300.00 | 47,300.00 | 3.28% | 5,952,402 |
| Aug 8, 2025 | 46,500.00 | 47,500.00 | 45,350.00 | 45,800.00 | 45,800.00 | -1.40% | 5,555,241 |
| Aug 7, 2025 | 47,100.00 | 47,100.00 | 45,700.00 | 46,450.00 | 46,450.00 | -0.54% | 3,044,036 |
| Aug 6, 2025 | 44,050.00 | 46,750.00 | 43,500.00 | 46,700.00 | 46,700.00 | 6.86% | 6,400,138 |
| Aug 5, 2025 | 45,000.00 | 45,350.00 | 41,650.00 | 43,700.00 | 43,700.00 | -2.24% | 3,455,876 |
| Aug 4, 2025 | 43,500.00 | 44,700.00 | 43,500.00 | 44,700.00 | 44,700.00 | 3.00% | 1,589,388 |
| Aug 1, 2025 | 42,600.00 | 43,600.00 | 42,500.00 | 43,400.00 | 43,400.00 | 2.00% | 1,652,953 |
| Jul 31, 2025 | 43,800.00 | 43,800.00 | 42,050.00 | 42,550.00 | 42,550.00 | -1.05% | 1,536,278 |
| Jul 30, 2025 | 43,000.00 | 44,000.00 | 42,000.00 | 43,000.00 | 43,000.00 | -0.58% | 3,181,117 |
| Jul 29, 2025 | 47,000.00 | 47,000.00 | 43,250.00 | 43,250.00 | 43,250.00 | -6.99% | 6,575,012 |
| Jul 28, 2025 | 46,300.00 | 47,500.00 | 45,950.00 | 46,500.00 | 46,500.00 | 0.11% | 5,034,075 |
| Jul 25, 2025 | 47,000.00 | 47,850.00 | 46,450.00 | 46,450.00 | 46,450.00 | -1.17% | 2,972,993 |
| Jul 24, 2025 | 48,100.00 | 48,500.00 | 46,700.00 | 47,000.00 | 47,000.00 | -2.08% | 2,304,491 |
| Jul 23, 2025 | 46,650.00 | 48,500.00 | 46,350.00 | 48,000.00 | 48,000.00 | 3.34% | 4,556,971 |
| Jul 22, 2025 | 45,800.00 | 46,550.00 | 45,200.00 | 46,450.00 | 46,450.00 | 0.98% | 2,761,160 |
| Jul 21, 2025 | 47,500.00 | 47,500.00 | 45,500.00 | 46,000.00 | 46,000.00 | -1.29% | 2,538,618 |
| Jul 18, 2025 | 44,950.00 | 47,000.00 | 44,450.00 | 46,600.00 | 46,600.00 | 4.72% | 6,785,243 |
| Jul 17, 2025 | 44,300.00 | 45,750.00 | 44,150.00 | 44,500.00 | 44,500.00 | 0.68% | 3,663,238 |
| Jul 16, 2025 | 44,050.00 | 44,450.00 | 43,800.00 | 44,200.00 | 44,200.00 | 0.45% | 1,567,319 |
| Jul 15, 2025 | 45,250.00 | 46,150.00 | 44,000.00 | 44,000.00 | 44,000.00 | -1.35% | 4,078,155 |
| Jul 14, 2025 | 43,600.00 | 44,950.00 | 43,200.00 | 44,600.00 | 44,600.00 | 1.36% | 2,653,638 |
| Jul 11, 2025 | 44,700.00 | 44,750.00 | 43,800.00 | 44,000.00 | 44,000.00 | -1.57% | 2,635,701 |
| Jul 10, 2025 | 44,200.00 | 45,600.00 | 44,000.00 | 44,700.00 | 44,700.00 | 1.13% | 4,702,285 |
| Jul 9, 2025 | 44,300.00 | 44,400.00 | 43,700.00 | 44,200.00 | 44,200.00 | 0.11% | 2,337,783 |
| Jul 8, 2025 | 44,200.00 | 44,800.00 | 43,750.00 | 44,150.00 | 44,150.00 | 0.23% | 2,145,141 |
| Jul 7, 2025 | 44,000.00 | 44,250.00 | 43,100.00 | 44,050.00 | 44,050.00 | 0.57% | 2,357,141 |
| Jul 4, 2025 | 43,750.00 | 43,800.00 | 42,750.00 | 43,800.00 | 43,800.00 | 0.11% | 3,318,141 |
| Jul 3, 2025 | 44,300.00 | 44,350.00 | 42,100.00 | 43,750.00 | 43,750.00 | -2.13% | 4,460,197 |