Digiworld Corporation (HOSE:DGW)
Vietnam · Delayed Price · Currency is VND 40,600
-1,400 (-3.33%)
At close: Mar 23, 2026
Digiworld Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 23, 2026 | 40,600.00 | 41,350.00 | 39,400.00 | 40,600.00 | 40,600.00 | -3.33% | 3,219,872 |
| Mar 20, 2026 | 43,300.00 | 43,300.00 | 41,750.00 | 42,000.00 | 42,000.00 | -3.45% | 1,890,584 |
| Mar 19, 2026 | 42,800.00 | 43,600.00 | 41,500.00 | 43,500.00 | 43,500.00 | -0.46% | 2,666,355 |
| Mar 18, 2026 | 44,500.00 | 44,500.00 | 42,000.00 | 43,700.00 | 43,700.00 | -0.46% | 1,276,051 |
| Mar 17, 2026 | 43,700.00 | 44,350.00 | 43,400.00 | 43,900.00 | 43,900.00 | 1.86% | 1,401,712 |
| Mar 16, 2026 | 42,300.00 | 43,500.00 | 41,900.00 | 43,100.00 | 43,100.00 | -0.12% | 2,208,108 |
| Mar 13, 2026 | 43,200.00 | 44,500.00 | 43,050.00 | 43,150.00 | 43,150.00 | -2.27% | 2,827,689 |
| Mar 12, 2026 | 44,500.00 | 45,450.00 | 43,400.00 | 44,150.00 | 44,150.00 | -2.43% | 1,915,825 |
| Mar 11, 2026 | 42,300.00 | 45,250.00 | 42,000.00 | 45,250.00 | 45,250.00 | 6.97% | 3,549,098 |
| Mar 10, 2026 | 42,100.00 | 42,300.00 | 40,000.00 | 42,300.00 | 42,300.00 | 1.56% | 5,043,429 |
| Mar 9, 2026 | 41,650.00 | 42,000.00 | 41,650.00 | 41,650.00 | 41,650.00 | -6.93% | 3,153,165 |
| Mar 6, 2026 | 45,250.00 | 46,300.00 | 43,800.00 | 44,750.00 | 44,750.00 | -2.72% | 3,245,252 |
| Mar 5, 2026 | 46,600.00 | 47,400.00 | 46,000.00 | 46,000.00 | 46,000.00 | - | 3,604,253 |
| Mar 4, 2026 | 44,500.00 | 46,300.00 | 43,200.00 | 46,000.00 | 46,000.00 | 0.11% | 6,543,723 |
| Mar 3, 2026 | 48,700.00 | 48,700.00 | 45,500.00 | 45,950.00 | 45,950.00 | -5.65% | 7,463,742 |
| Mar 2, 2026 | 49,100.00 | 50,700.00 | 48,700.00 | 48,700.00 | 48,700.00 | -4.88% | 6,637,441 |
| Feb 27, 2026 | 53,200.00 | 53,500.00 | 51,100.00 | 51,200.00 | 51,200.00 | -3.40% | 3,004,723 |
| Feb 26, 2026 | 52,400.00 | 53,500.00 | 52,100.00 | 53,000.00 | 53,000.00 | 1.34% | 2,203,262 |
| Feb 25, 2026 | 52,900.00 | 53,500.00 | 51,600.00 | 52,300.00 | 52,300.00 | 0.19% | 4,844,573 |
| Feb 24, 2026 | 51,600.00 | 52,800.00 | 50,800.00 | 52,200.00 | 52,200.00 | 0.97% | 2,652,441 |
| Feb 23, 2026 | 51,000.00 | 52,400.00 | 50,500.00 | 51,700.00 | 51,700.00 | 2.38% | 3,621,769 |
| Feb 13, 2026 | 50,100.00 | 50,700.00 | 49,600.00 | 50,500.00 | 50,500.00 | -0.20% | 1,892,688 |
| Feb 12, 2026 | 50,400.00 | 51,400.00 | 49,800.00 | 50,600.00 | 50,600.00 | 0.40% | 1,976,195 |
| Feb 11, 2026 | 48,500.00 | 50,500.00 | 47,800.00 | 50,400.00 | 50,400.00 | 3.81% | 3,738,629 |
| Feb 10, 2026 | 52,100.00 | 53,100.00 | 48,550.00 | 48,550.00 | 48,550.00 | -6.99% | 6,355,527 |
| Feb 9, 2026 | 54,100.00 | 54,100.00 | 52,100.00 | 52,200.00 | 52,200.00 | -2.43% | 1,705,019 |
| Feb 6, 2026 | 52,700.00 | 54,900.00 | 52,500.00 | 53,500.00 | 53,500.00 | - | 5,745,809 |
| Feb 5, 2026 | 55,700.00 | 57,900.00 | 53,500.00 | 53,500.00 | 53,500.00 | -4.46% | 4,982,953 |
| Feb 4, 2026 | 57,100.00 | 57,100.00 | 55,000.00 | 56,000.00 | 56,000.00 | - | 5,480,966 |
| Feb 3, 2026 | 54,000.00 | 56,000.00 | 53,000.00 | 56,000.00 | 56,000.00 | 6.87% | 6,509,221 |
| Feb 2, 2026 | 49,500.00 | 52,400.00 | 48,700.00 | 52,400.00 | 52,400.00 | 6.94% | 8,212,539 |
| Jan 30, 2026 | 48,000.00 | 49,500.00 | 48,000.00 | 49,000.00 | 49,000.00 | 4.14% | 6,257,769 |
| Jan 29, 2026 | 44,100.00 | 47,050.00 | 44,100.00 | 47,050.00 | 47,050.00 | 6.93% | 4,968,729 |
| Jan 28, 2026 | 45,200.00 | 45,950.00 | 44,000.00 | 44,000.00 | 44,000.00 | -2.65% | 2,091,616 |
| Jan 27, 2026 | 43,800.00 | 45,500.00 | 43,150.00 | 45,200.00 | 45,200.00 | 2.15% | 2,078,154 |
| Jan 26, 2026 | 45,900.00 | 45,900.00 | 43,450.00 | 44,250.00 | 44,250.00 | -3.28% | 2,739,048 |
| Jan 23, 2026 | 45,000.00 | 46,000.00 | 44,550.00 | 45,750.00 | 45,750.00 | 1.67% | 1,887,737 |
| Jan 22, 2026 | 46,200.00 | 47,000.00 | 44,800.00 | 45,000.00 | 45,000.00 | -1.85% | 2,824,008 |
| Jan 21, 2026 | 47,000.00 | 47,000.00 | 45,050.00 | 45,850.00 | 45,850.00 | -2.24% | 2,502,324 |
| Jan 20, 2026 | 46,300.00 | 49,350.00 | 46,200.00 | 46,900.00 | 46,900.00 | 1.63% | 7,183,997 |
| Jan 19, 2026 | 46,700.00 | 46,800.00 | 45,050.00 | 46,150.00 | 46,150.00 | 0.33% | 2,389,304 |
| Jan 16, 2026 | 42,800.00 | 46,000.00 | 42,600.00 | 46,000.00 | 46,000.00 | 6.98% | 4,797,279 |
| Jan 15, 2026 | 44,750.00 | 44,750.00 | 42,600.00 | 43,000.00 | 43,000.00 | -2.49% | 2,151,712 |
| Jan 14, 2026 | 43,600.00 | 45,900.00 | 43,450.00 | 44,100.00 | 44,100.00 | 1.50% | 4,254,819 |
| Jan 13, 2026 | 44,000.00 | 44,300.00 | 42,950.00 | 43,450.00 | 43,450.00 | -0.57% | 2,264,365 |
| Jan 12, 2026 | 42,500.00 | 43,950.00 | 41,800.00 | 43,700.00 | 43,700.00 | 4.05% | 3,049,265 |
| Jan 9, 2026 | 41,600.00 | 42,850.00 | 40,800.00 | 42,000.00 | 42,000.00 | 1.94% | 1,722,131 |
| Jan 8, 2026 | 43,050.00 | 43,050.00 | 41,200.00 | 41,200.00 | 41,200.00 | -4.07% | 2,144,851 |
| Jan 7, 2026 | 42,400.00 | 43,550.00 | 41,600.00 | 42,950.00 | 42,950.00 | 1.78% | 2,290,901 |
| Jan 6, 2026 | 42,150.00 | 42,450.00 | 41,500.00 | 42,200.00 | 42,200.00 | 1.20% | 1,426,040 |