Digiworld Corporation (HOSE:DGW)
Vietnam · Delayed Price · Currency is VND 43,550
-450 (-1.02%)
At close: Dec 5, 2025
Digiworld Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 44,000.00 | 44,500.00 | 43,550.00 | 43,550.00 | 43,550.00 | -1.02% | 1,594,669 |
| Dec 4, 2025 | 45,000.00 | 46,250.00 | 44,000.00 | 44,000.00 | 44,000.00 | -1.57% | 3,161,918 |
| Dec 3, 2025 | 43,300.00 | 45,350.00 | 43,300.00 | 44,700.00 | 44,700.00 | 3.71% | 3,002,892 |
| Dec 2, 2025 | 43,600.00 | 43,900.00 | 42,700.00 | 43,100.00 | 43,100.00 | -1.15% | 1,849,625 |
| Dec 1, 2025 | 43,800.00 | 45,100.00 | 43,200.00 | 43,600.00 | 43,600.00 | -0.23% | 2,145,848 |
| Nov 28, 2025 | 44,250.00 | 45,000.00 | 43,700.00 | 43,700.00 | 43,700.00 | -1.02% | 2,246,119 |
| Nov 27, 2025 | 43,450.00 | 45,150.00 | 43,250.00 | 44,150.00 | 44,150.00 | 1.61% | 3,372,844 |
| Nov 26, 2025 | 43,800.00 | 44,250.00 | 41,050.00 | 43,450.00 | 43,450.00 | -0.69% | 2,031,925 |
| Nov 25, 2025 | 43,950.00 | 44,700.00 | 43,200.00 | 43,750.00 | 43,750.00 | -0.34% | 2,176,784 |
| Nov 24, 2025 | 45,000.00 | 45,050.00 | 43,800.00 | 43,900.00 | 43,900.00 | -2.23% | 1,353,593 |
| Nov 21, 2025 | 43,850.00 | 45,350.00 | 43,300.00 | 44,900.00 | 44,900.00 | 1.13% | 2,796,525 |
| Nov 20, 2025 | 43,950.00 | 44,600.00 | 43,050.00 | 44,400.00 | 44,400.00 | 2.07% | 3,154,117 |
| Nov 19, 2025 | 44,500.00 | 45,250.00 | 43,100.00 | 43,500.00 | 43,500.00 | -3.01% | 3,206,627 |
| Nov 18, 2025 | 43,100.00 | 45,400.00 | 42,950.00 | 44,850.00 | 44,850.00 | 5.04% | 5,921,374 |
| Nov 17, 2025 | 39,950.00 | 42,700.00 | 39,950.00 | 42,700.00 | 42,700.00 | 6.88% | 3,807,857 |
| Nov 14, 2025 | 39,500.00 | 40,200.00 | 39,350.00 | 39,950.00 | 39,950.00 | 1.40% | 583,208 |
| Nov 13, 2025 | 40,200.00 | 41,050.00 | 39,400.00 | 39,400.00 | 39,400.00 | -2.23% | 1,976,058 |
| Nov 12, 2025 | 39,700.00 | 40,300.00 | 39,350.00 | 40,300.00 | 40,300.00 | 2.15% | 899,241 |
| Nov 11, 2025 | 38,950.00 | 39,500.00 | 38,700.00 | 39,450.00 | 39,450.00 | 1.94% | 771,880 |
| Nov 10, 2025 | 38,500.00 | 39,500.00 | 38,450.00 | 38,700.00 | 38,700.00 | 0.52% | 839,447 |
| Nov 7, 2025 | 39,000.00 | 39,950.00 | 38,000.00 | 38,500.00 | 38,500.00 | -0.77% | 819,007 |
| Nov 6, 2025 | 39,600.00 | 40,400.00 | 38,700.00 | 38,800.00 | 38,800.00 | -2.51% | 1,651,167 |
| Nov 5, 2025 | 40,400.00 | 40,400.00 | 39,750.00 | 39,800.00 | 39,800.00 | -1.85% | 782,847 |
| Nov 4, 2025 | 39,550.00 | 40,700.00 | 38,550.00 | 40,550.00 | 40,550.00 | 1.12% | 1,220,507 |
| Nov 3, 2025 | 39,900.00 | 41,450.00 | 39,650.00 | 40,100.00 | 40,100.00 | 0.63% | 2,070,427 |
| 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 |