Digiworld Corporation (HOSE:DGW)
Vietnam · Delayed Price · Currency is VND 43,500
+50 (0.12%)
At close: May 4, 2026
Digiworld Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 42,900.00 | 43,700.00 | 42,600.00 | 43,450.00 | 43,450.00 | 1.05% | 799,911 |
| Apr 28, 2026 | 43,850.00 | 44,800.00 | 42,800.00 | 43,000.00 | 43,000.00 | -3.37% | 2,052,427 |
| Apr 24, 2026 | 44,150.00 | 44,650.00 | 43,600.00 | 44,500.00 | 44,500.00 | -0.22% | 1,052,897 |
| Apr 23, 2026 | 45,700.00 | 45,800.00 | 43,900.00 | 44,600.00 | 44,600.00 | -2.19% | 1,640,146 |
| Apr 22, 2026 | 45,050.00 | 45,600.00 | 44,700.00 | 45,600.00 | 45,600.00 | 0.22% | 1,090,903 |
| Apr 21, 2026 | 46,200.00 | 46,300.00 | 45,050.00 | 45,500.00 | 45,500.00 | -1.09% | 1,834,151 |
| Apr 20, 2026 | 45,950.00 | 46,500.00 | 45,150.00 | 46,000.00 | 46,000.00 | 0.11% | 1,193,833 |
| Apr 17, 2026 | 45,350.00 | 47,700.00 | 45,350.00 | 45,950.00 | 45,950.00 | 1.66% | 3,744,158 |
| Apr 16, 2026 | 44,600.00 | 45,700.00 | 44,500.00 | 45,200.00 | 45,200.00 | 1.23% | 1,418,804 |
| Apr 15, 2026 | 45,800.00 | 46,100.00 | 44,550.00 | 44,650.00 | 44,650.00 | -2.08% | 1,484,744 |
| Apr 14, 2026 | 46,200.00 | 46,700.00 | 45,000.00 | 45,600.00 | 45,600.00 | - | 1,511,434 |
| Apr 13, 2026 | 45,000.00 | 45,800.00 | 44,550.00 | 45,600.00 | 45,600.00 | -0.11% | 985,811 |
| Apr 10, 2026 | 46,200.00 | 46,800.00 | 45,500.00 | 45,650.00 | 45,650.00 | -1.19% | 1,375,050 |
| Apr 9, 2026 | 45,750.00 | 46,650.00 | 45,100.00 | 46,200.00 | 46,200.00 | 0.98% | 2,329,832 |
| Apr 8, 2026 | 44,450.00 | 45,800.00 | 44,250.00 | 45,750.00 | 45,750.00 | 6.52% | 2,147,826 |
| Apr 7, 2026 | 43,200.00 | 43,600.00 | 42,500.00 | 42,950.00 | 42,950.00 | -1.72% | 1,227,892 |
| Apr 6, 2026 | 43,900.00 | 44,150.00 | 42,500.00 | 43,700.00 | 43,700.00 | -0.46% | 1,453,923 |
| Apr 3, 2026 | 45,900.00 | 45,900.00 | 43,900.00 | 43,900.00 | 43,900.00 | -4.46% | 1,110,648 |
| Apr 2, 2026 | 45,600.00 | 45,950.00 | 43,800.00 | 45,950.00 | 45,950.00 | -0.11% | 1,913,806 |
| Apr 1, 2026 | 46,600.00 | 46,600.00 | 45,350.00 | 46,000.00 | 46,000.00 | 0.44% | 1,068,665 |
| Mar 31, 2026 | 46,100.00 | 46,450.00 | 45,100.00 | 45,800.00 | 45,800.00 | - | 1,502,499 |
| Mar 30, 2026 | 43,800.00 | 46,200.00 | 43,800.00 | 45,800.00 | 45,800.00 | 0.66% | 1,485,798 |
| Mar 27, 2026 | 45,000.00 | 45,500.00 | 44,200.00 | 45,500.00 | 45,500.00 | 1.11% | 1,474,707 |
| Mar 26, 2026 | 43,400.00 | 45,000.00 | 42,900.00 | 45,000.00 | 45,000.00 | 3.21% | 2,166,224 |
| Mar 25, 2026 | 43,000.00 | 43,700.00 | 42,700.00 | 43,600.00 | 43,600.00 | 3.07% | 2,076,518 |
| Mar 24, 2026 | 41,800.00 | 42,350.00 | 41,000.00 | 42,300.00 | 42,300.00 | 4.19% | 1,456,315 |
| 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 |