Digiworld Corporation (HOSE:DGW)
Vietnam · Delayed Price · Currency is VND 46,550
+1,450 (3.22%)
At close: Sep 23, 2026
Digiworld Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 44,900.00 | 47,000.00 | 44,900.00 | 46,550.00 | 46,550.00 | 3.22% | 3,347,704 |
| Sep 22, 2026 | 45,350.00 | 46,650.00 | 45,000.00 | 45,100.00 | 45,100.00 | 0.22% | 1,501,590 |
| Sep 21, 2026 | 45,500.00 | 46,250.00 | 44,800.00 | 45,000.00 | 45,000.00 | -1.10% | 1,196,535 |
| Sep 18, 2026 | 45,600.00 | 47,000.00 | 45,450.00 | 45,500.00 | 45,500.00 | 0.22% | 1,619,387 |
| Sep 17, 2026 | 44,700.00 | 45,700.00 | 44,100.00 | 45,400.00 | 45,400.00 | 1.57% | 871,813 |
| Sep 16, 2026 | 45,650.00 | 46,200.00 | 44,600.00 | 44,700.00 | 44,700.00 | -3.46% | 1,490,565 |
| Sep 15, 2026 | 45,600.00 | 46,700.00 | 45,400.00 | 46,300.00 | 46,300.00 | 0.65% | 1,626,486 |
| Sep 14, 2026 | 44,200.00 | 46,000.00 | 43,250.00 | 46,000.00 | 46,000.00 | 3.60% | 3,101,420 |
| Sep 11, 2026 | 44,900.00 | 47,000.00 | 43,900.00 | 44,400.00 | 44,400.00 | -0.78% | 3,788,388 |
| Sep 10, 2026 | 41,800.00 | 44,750.00 | 41,600.00 | 44,750.00 | 44,750.00 | 6.93% | 5,032,052 |
| Sep 9, 2026 | 41,900.00 | 41,900.00 | 41,050.00 | 41,850.00 | 41,850.00 | -0.24% | 997,823 |
| Sep 8, 2026 | 41,800.00 | 42,900.00 | 41,800.00 | 41,950.00 | 41,950.00 | 0.36% | 1,927,579 |
| Sep 7, 2026 | 40,700.00 | 42,200.00 | 40,050.00 | 41,800.00 | 41,800.00 | 4.37% | 2,544,274 |
| Sep 4, 2026 | 41,100.00 | 41,200.00 | 39,550.00 | 40,050.00 | 40,050.00 | -2.08% | 2,703,900 |
| Sep 3, 2026 | 41,750.00 | 42,150.00 | 40,850.00 | 40,900.00 | 40,900.00 | -3.08% | 2,461,265 |
| Aug 28, 2026 | 43,100.00 | 43,400.00 | 42,200.00 | 42,200.00 | 42,200.00 | -2.09% | 1,199,841 |
| Aug 27, 2026 | 42,400.00 | 43,500.00 | 42,400.00 | 43,100.00 | 43,100.00 | 2.01% | 1,470,953 |
| Aug 26, 2026 | 42,500.00 | 43,500.00 | 42,100.00 | 42,250.00 | 42,250.00 | -0.12% | 1,920,481 |
| Aug 25, 2026 | 42,800.00 | 43,300.00 | 42,150.00 | 42,300.00 | 42,300.00 | -1.17% | 1,306,648 |
| Aug 24, 2026 | 43,150.00 | 43,400.00 | 41,850.00 | 42,800.00 | 42,800.00 | -0.47% | 1,729,984 |
| Aug 21, 2026 | 42,650.00 | 43,000.00 | 42,150.00 | 43,000.00 | 43,000.00 | 0.70% | 1,247,131 |
| Aug 20, 2026 | 42,650.00 | 42,950.00 | 42,050.00 | 42,700.00 | 42,700.00 | - | 818,461 |
| Aug 19, 2026 | 41,200.00 | 42,800.00 | 41,050.00 | 42,700.00 | 42,700.00 | 2.89% | 2,197,847 |
| Aug 18, 2026 | 41,350.00 | 42,300.00 | 40,800.00 | 41,500.00 | 41,500.00 | 0.48% | 1,233,567 |
| Aug 17, 2026 | 41,600.00 | 42,700.00 | 40,600.00 | 41,300.00 | 41,300.00 | -0.72% | 1,062,196 |
| Aug 14, 2026 | 43,000.00 | 43,050.00 | 41,600.00 | 41,600.00 | 41,600.00 | -3.59% | 957,744 |
| Aug 13, 2026 | 40,650.00 | 43,850.00 | 40,650.00 | 43,150.00 | 43,150.00 | 5.24% | 4,217,585 |
| Aug 12, 2026 | 41,200.00 | 41,450.00 | 40,550.00 | 41,000.00 | 41,000.00 | -0.36% | 495,741 |
| Aug 11, 2026 | 40,300.00 | 41,550.00 | 40,200.00 | 41,150.00 | 41,150.00 | 2.11% | 1,308,530 |
| Aug 10, 2026 | 39,900.00 | 41,450.00 | 39,750.00 | 40,300.00 | 40,300.00 | 2.28% | 1,468,094 |
| Aug 7, 2026 | 39,900.00 | 40,100.00 | 39,200.00 | 39,400.00 | 39,400.00 | -1.50% | 889,446 |
| Aug 6, 2026 | 39,100.00 | 40,450.00 | 38,900.00 | 40,000.00 | 40,000.00 | 2.17% | 1,364,401 |
| Aug 5, 2026 | 40,000.00 | 40,250.00 | 39,150.00 | 39,150.00 | 39,150.00 | -1.14% | 997,039 |
| Aug 4, 2026 | 37,100.00 | 39,600.00 | 36,850.00 | 39,600.00 | 39,600.00 | 6.88% | 1,835,069 |
| Aug 3, 2026 | 36,900.00 | 37,800.00 | 36,850.00 | 37,050.00 | 37,050.00 | 1.23% | 1,461,605 |
| Jul 31, 2026 | 36,950.00 | 37,050.00 | 36,300.00 | 36,600.00 | 36,600.00 | 0.27% | 1,277,161 |
| Jul 30, 2026 | 35,500.00 | 37,200.00 | 35,500.00 | 36,500.00 | 36,500.00 | 3.25% | 1,760,628 |
| Jul 29, 2026 | 34,000.00 | 35,350.00 | 33,850.00 | 35,350.00 | 35,350.00 | 4.12% | 730,142 |
| Jul 28, 2026 | 31,450.00 | 34,200.00 | 31,450.00 | 33,950.00 | 33,950.00 | 2.41% | 672,513 |
| Jul 27, 2026 | 33,450.00 | 34,050.00 | 33,000.00 | 33,150.00 | 33,150.00 | -1.04% | 723,064 |
| 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 |