Digiworld Corporation (HOSE:DGW)
Vietnam · Delayed Price · Currency is VND 42,200
+500 (1.20%)
At close: Jan 6, 2026
Digiworld Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 6, 2026 | 42,150.00 | 42,450.00 | 41,500.00 | 42,200.00 | 42,200.00 | 1.20% | 1,426,040 |
| Jan 5, 2026 | 39,050.00 | 41,700.00 | 38,500.00 | 41,700.00 | 41,700.00 | 6.92% | 4,128,592 |
| Dec 31, 2025 | 39,600.00 | 39,850.00 | 39,000.00 | 39,000.00 | 39,000.00 | -1.52% | 887,535 |
| Dec 30, 2025 | 40,100.00 | 40,250.00 | 39,500.00 | 39,600.00 | 39,600.00 | -1.25% | 628,662 |
| Dec 29, 2025 | 38,900.00 | 40,300.00 | 38,850.00 | 40,100.00 | 40,100.00 | 2.69% | 1,294,354 |
| Dec 26, 2025 | 39,200.00 | 39,500.00 | 38,500.00 | 39,050.00 | 39,050.00 | -1.39% | 1,188,559 |
| Dec 25, 2025 | 40,200.00 | 40,600.00 | 39,450.00 | 39,600.00 | 39,600.00 | -1.00% | 1,101,530 |
| Dec 24, 2025 | 39,750.00 | 40,200.00 | 39,250.00 | 40,000.00 | 40,000.00 | 0.50% | 1,268,712 |
| Dec 23, 2025 | 40,800.00 | 41,100.00 | 39,800.00 | 39,800.00 | 39,800.00 | -1.73% | 1,455,811 |
| Dec 22, 2025 | 40,150.00 | 40,500.00 | 39,550.00 | 40,500.00 | 40,500.00 | 0.87% | 1,187,256 |
| Dec 19, 2025 | 40,050.00 | 40,150.00 | 39,250.00 | 40,150.00 | 40,150.00 | -0.74% | 1,362,991 |
| Dec 18, 2025 | 39,500.00 | 40,450.00 | 39,000.00 | 40,450.00 | 40,450.00 | 1.25% | 1,292,600 |
| Dec 17, 2025 | 40,550.00 | 40,550.00 | 39,500.00 | 39,950.00 | 39,950.00 | -0.87% | 525,979 |
| Dec 16, 2025 | 38,500.00 | 40,600.00 | 37,600.00 | 40,300.00 | 40,300.00 | 4.95% | 1,641,663 |
| Dec 15, 2025 | 39,000.00 | 39,400.00 | 38,400.00 | 38,400.00 | 38,400.00 | -2.04% | 1,293,579 |
| Dec 12, 2025 | 41,350.00 | 41,650.00 | 39,000.00 | 39,200.00 | 39,200.00 | -4.97% | 1,847,841 |
| Dec 11, 2025 | 41,650.00 | 42,000.00 | 41,250.00 | 41,250.00 | 41,250.00 | -0.96% | 540,709 |
| Dec 10, 2025 | 41,500.00 | 42,350.00 | 41,400.00 | 41,650.00 | 41,650.00 | 0.36% | 654,956 |
| Dec 9, 2025 | 42,500.00 | 42,950.00 | 41,150.00 | 41,500.00 | 41,500.00 | -2.35% | 2,051,543 |
| Dec 8, 2025 | 43,550.00 | 44,150.00 | 42,500.00 | 42,500.00 | 42,500.00 | -2.41% | 1,662,043 |
| 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 |