Digiworld Corporation (HOSE:DGW)
Vietnam · Delayed Price · Currency is VND 33,500
-1,250 (-3.60%)
At close: Jul 24, 2026
Digiworld Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 34,450.00 | 34,450.00 | 33,500.00 | 33,500.00 | 33,500.00 | -3.60% | 561,021 |
| Jul 23, 2026 | 34,050.00 | 35,000.00 | 33,150.00 | 34,750.00 | 34,750.00 | 1.02% | 592,235 |
| Jul 22, 2026 | 35,400.00 | 36,000.00 | 33,900.00 | 34,400.00 | 34,400.00 | -3.23% | 978,549 |
| Jul 21, 2026 | 34,850.00 | 36,050.00 | 34,850.00 | 35,550.00 | 35,550.00 | 1.14% | 506,148 |
| Jul 20, 2026 | 36,950.00 | 37,200.00 | 35,000.00 | 35,150.00 | 35,150.00 | -6.02% | 1,084,300 |
| Jul 17, 2026 | 38,400.00 | 38,400.00 | 37,250.00 | 37,400.00 | 37,400.00 | -1.58% | 321,962 |
| Jul 16, 2026 | 37,800.00 | 38,000.00 | 35,300.00 | 38,000.00 | 38,000.00 | 0.53% | 1,574,500 |
| Jul 15, 2026 | 39,000.00 | 39,000.00 | 37,800.00 | 37,800.00 | 37,800.00 | -3.08% | 593,042 |
| Jul 14, 2026 | 38,400.00 | 39,000.00 | 38,000.00 | 39,000.00 | 39,000.00 | 1.17% | 558,331 |
| Jul 13, 2026 | 38,550.00 | 38,800.00 | 38,000.00 | 38,550.00 | 38,550.00 | 0.13% | 803,125 |
| Jul 10, 2026 | 38,900.00 | 39,050.00 | 38,500.00 | 38,500.00 | 38,500.00 | -0.90% | 423,444 |
| Jul 9, 2026 | 39,000.00 | 39,200.00 | 38,800.00 | 38,850.00 | 38,850.00 | -1.52% | 452,191 |
| Jul 8, 2026 | 39,600.00 | 39,600.00 | 38,800.00 | 39,450.00 | 39,450.00 | 0.13% | 258,518 |
| Jul 7, 2026 | 38,450.00 | 39,400.00 | 38,450.00 | 39,400.00 | 39,400.00 | 1.03% | 618,462 |
| Jul 6, 2026 | 40,350.00 | 40,450.00 | 37,450.00 | 39,000.00 | 39,000.00 | -3.11% | 830,912 |
| Jul 3, 2026 | 39,950.00 | 40,700.00 | 39,900.00 | 40,250.00 | 40,250.00 | 0.12% | 612,669 |
| Jul 2, 2026 | 40,800.00 | 40,800.00 | 40,100.00 | 40,200.00 | 40,200.00 | 0.25% | 662,285 |
| Jul 1, 2026 | 40,100.00 | 40,750.00 | 39,700.00 | 40,100.00 | 40,100.00 | -0.25% | 851,018 |
| Jun 30, 2026 | 40,250.00 | 40,250.00 | 39,800.00 | 40,200.00 | 40,200.00 | -0.12% | 401,938 |
| Jun 29, 2026 | 39,200.00 | 40,250.00 | 39,150.00 | 40,250.00 | 40,250.00 | 2.94% | 715,188 |
| Jun 26, 2026 | 39,700.00 | 39,750.00 | 39,000.00 | 39,100.00 | 39,100.00 | -1.64% | 673,136 |
| Jun 25, 2026 | 39,250.00 | 40,000.00 | 39,100.00 | 39,750.00 | 39,750.00 | 1.27% | 597,204 |
| Jun 24, 2026 | 39,100.00 | 39,350.00 | 38,850.00 | 39,250.00 | 39,250.00 | 0.38% | 1,004,286 |
| Jun 23, 2026 | 40,100.00 | 40,450.00 | 39,100.00 | 39,100.00 | 39,100.00 | -3.69% | 1,198,328 |
| Jun 22, 2026 | 40,250.00 | 40,700.00 | 39,800.00 | 40,600.00 | 40,600.00 | 0.87% | 472,767 |
| Jun 19, 2026 | 41,000.00 | 41,000.00 | 40,250.00 | 40,250.00 | 40,250.00 | -1.83% | 425,832 |
| Jun 18, 2026 | 41,950.00 | 41,950.00 | 41,000.00 | 41,000.00 | 41,000.00 | -2.38% | 444,977 |
| Jun 17, 2026 | 41,100.00 | 42,000.00 | 41,100.00 | 42,000.00 | 42,000.00 | 1.69% | 1,193,807 |
| Jun 16, 2026 | 40,150.00 | 41,350.00 | 40,100.00 | 41,300.00 | 41,300.00 | 2.74% | 1,308,985 |
| Jun 15, 2026 | 39,200.00 | 40,200.00 | 39,200.00 | 40,200.00 | 40,200.00 | 3.34% | 1,235,281 |
| Jun 12, 2026 | 39,450.00 | 39,450.00 | 38,900.00 | 38,900.00 | 38,900.00 | -0.64% | 405,994 |
| Jun 11, 2026 | 39,050.00 | 39,250.00 | 38,800.00 | 39,150.00 | 39,150.00 | -0.51% | 304,701 |
| Jun 10, 2026 | 39,000.00 | 39,400.00 | 38,700.00 | 39,350.00 | 39,350.00 | 1.03% | 658,589 |
| Jun 9, 2026 | 39,500.00 | 39,500.00 | 38,850.00 | 38,950.00 | 38,950.00 | -1.39% | 624,062 |
| Jun 8, 2026 | 39,500.00 | 39,500.00 | 38,750.00 | 39,500.00 | 39,500.00 | -1.00% | 997,481 |
| Jun 5, 2026 | 40,100.00 | 40,450.00 | 39,500.00 | 39,900.00 | 39,900.00 | -0.50% | 678,866 |
| Jun 4, 2026 | 40,450.00 | 40,450.00 | 39,650.00 | 40,100.00 | 40,100.00 | -0.87% | 421,026 |
| Jun 3, 2026 | 39,100.00 | 40,450.00 | 39,100.00 | 40,450.00 | 40,450.00 | 2.66% | 978,890 |
| Jun 2, 2026 | 40,000.00 | 40,350.00 | 39,200.00 | 39,400.00 | 39,400.00 | -1.50% | 946,189 |
| Jun 1, 2026 | 41,000.00 | 41,150.00 | 40,000.00 | 40,000.00 | 40,000.00 | -2.08% | 1,113,957 |
| May 29, 2026 | 41,650.00 | 41,650.00 | 40,700.00 | 40,850.00 | 40,850.00 | -1.80% | 633,918 |
| May 28, 2026 | 41,700.00 | 42,050.00 | 41,300.00 | 41,600.00 | 41,600.00 | -0.24% | 816,294 |
| May 27, 2026 | 41,300.00 | 42,250.00 | 41,300.00 | 41,700.00 | 41,700.00 | 0.60% | 1,071,100 |
| May 26, 2026 | 41,050.00 | 41,450.00 | 40,550.00 | 41,450.00 | 41,450.00 | 1.10% | 777,001 |
| May 25, 2026 | 40,850.00 | 41,100.00 | 40,600.00 | 41,000.00 | 41,000.00 | -0.61% | 532,310 |
| May 22, 2026 | 41,700.00 | 41,700.00 | 40,600.00 | 41,250.00 | 41,250.00 | -1.08% | 1,067,070 |
| May 21, 2026 | 41,200.00 | 41,700.00 | 40,850.00 | 41,700.00 | 41,700.00 | 2.08% | 700,073 |
| May 20, 2026 | 41,750.00 | 41,750.00 | 39,600.00 | 40,850.00 | 40,850.00 | -2.51% | 2,359,324 |
| May 19, 2026 | 41,950.00 | 42,800.00 | 41,450.00 | 41,900.00 | 41,900.00 | -0.24% | 1,375,940 |
| May 18, 2026 | 41,800.00 | 42,100.00 | 41,550.00 | 42,000.00 | 42,000.00 | -0.94% | 884,270 |