Digiworld Corporation (HOSE:DGW)
Vietnam · Delayed Price · Currency is VND 45,950
-1,000 (-2.13%)
At close: Oct 13, 2026
Digiworld Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 13, 2026 | 46,200.00 | 47,000.00 | 44,900.00 | 45,950.00 | 45,950.00 | -2.13% | 2,302,433 |
| Oct 12, 2026 | 47,050.00 | 47,900.00 | 46,900.00 | 46,950.00 | 46,950.00 | -0.63% | 873,841 |
| Oct 9, 2026 | 47,750.00 | 47,900.00 | 47,150.00 | 47,250.00 | 47,250.00 | -1.05% | 1,235,563 |
| Oct 8, 2026 | 47,250.00 | 48,100.00 | 47,000.00 | 47,750.00 | 47,750.00 | 1.17% | 1,698,686 |
| Oct 7, 2026 | 48,200.00 | 48,200.00 | 47,000.00 | 47,200.00 | 47,200.00 | -1.15% | 905,907 |
| Oct 6, 2026 | 47,950.00 | 48,900.00 | 46,750.00 | 47,750.00 | 47,750.00 | 0.74% | 1,998,206 |
| Oct 5, 2026 | 45,200.00 | 47,450.00 | 44,900.00 | 47,400.00 | 47,400.00 | 6.28% | 3,678,662 |
| Oct 2, 2026 | 45,200.00 | 46,300.00 | 44,850.00 | 45,600.00 | 44,600.00 | 0.88% | 1,644,763 |
| Oct 1, 2026 | 45,000.00 | 45,900.00 | 44,650.00 | 45,200.00 | 44,208.77 | - | 1,112,328 |
| Sep 30, 2026 | 46,150.00 | 47,500.00 | 44,400.00 | 45,200.00 | 44,208.77 | -1.31% | 3,458,009 |
| Sep 29, 2026 | 45,600.00 | 46,500.00 | 45,300.00 | 45,800.00 | 44,795.61 | 0.55% | 1,546,807 |
| Sep 28, 2026 | 44,800.00 | 45,950.00 | 43,550.00 | 45,550.00 | 44,551.10 | 2.36% | 2,058,092 |
| Sep 25, 2026 | 45,300.00 | 45,850.00 | 44,500.00 | 44,500.00 | 43,524.12 | -2.84% | 1,423,646 |
| Sep 24, 2026 | 46,600.00 | 46,900.00 | 44,900.00 | 45,800.00 | 44,795.61 | -1.61% | 1,277,499 |
| Sep 23, 2026 | 44,900.00 | 47,000.00 | 44,900.00 | 46,550.00 | 45,529.17 | 3.22% | 3,347,704 |
| Sep 22, 2026 | 45,350.00 | 46,650.00 | 45,000.00 | 45,100.00 | 44,110.96 | 0.22% | 1,501,590 |
| Sep 21, 2026 | 45,500.00 | 46,250.00 | 44,800.00 | 45,000.00 | 44,013.16 | -1.10% | 1,196,535 |
| Sep 18, 2026 | 45,600.00 | 47,000.00 | 45,450.00 | 45,500.00 | 44,502.19 | 0.22% | 1,619,387 |
| Sep 17, 2026 | 44,700.00 | 45,700.00 | 44,100.00 | 45,400.00 | 44,404.39 | 1.57% | 871,813 |
| Sep 16, 2026 | 45,650.00 | 46,200.00 | 44,600.00 | 44,700.00 | 43,719.74 | -3.46% | 1,490,565 |
| Sep 15, 2026 | 45,600.00 | 46,700.00 | 45,400.00 | 46,300.00 | 45,284.65 | 0.65% | 1,626,486 |
| Sep 14, 2026 | 44,200.00 | 46,000.00 | 43,250.00 | 46,000.00 | 44,991.23 | 3.60% | 3,101,420 |
| Sep 11, 2026 | 44,900.00 | 47,000.00 | 43,900.00 | 44,400.00 | 43,426.32 | -0.78% | 3,788,388 |
| Sep 10, 2026 | 41,800.00 | 44,750.00 | 41,600.00 | 44,750.00 | 43,768.64 | 6.93% | 5,032,052 |
| Sep 9, 2026 | 41,900.00 | 41,900.00 | 41,050.00 | 41,850.00 | 40,932.24 | -0.24% | 997,823 |
| Sep 8, 2026 | 41,800.00 | 42,900.00 | 41,800.00 | 41,950.00 | 41,030.04 | 0.36% | 1,927,579 |
| Sep 7, 2026 | 40,700.00 | 42,200.00 | 40,050.00 | 41,800.00 | 40,883.33 | 4.37% | 2,544,274 |
| Sep 4, 2026 | 41,100.00 | 41,200.00 | 39,550.00 | 40,050.00 | 39,171.71 | -2.08% | 2,703,900 |
| Sep 3, 2026 | 41,750.00 | 42,150.00 | 40,850.00 | 40,900.00 | 40,003.07 | -3.08% | 2,461,265 |
| Aug 28, 2026 | 43,100.00 | 43,400.00 | 42,200.00 | 42,200.00 | 41,274.56 | -2.09% | 1,199,841 |
| Aug 27, 2026 | 42,400.00 | 43,500.00 | 42,400.00 | 43,100.00 | 42,154.82 | 2.01% | 1,470,953 |
| Aug 26, 2026 | 42,500.00 | 43,500.00 | 42,100.00 | 42,250.00 | 41,323.46 | -0.12% | 1,920,481 |
| Aug 25, 2026 | 42,800.00 | 43,300.00 | 42,150.00 | 42,300.00 | 41,372.37 | -1.17% | 1,306,648 |
| Aug 24, 2026 | 43,150.00 | 43,400.00 | 41,850.00 | 42,800.00 | 41,861.40 | -0.47% | 1,729,984 |
| Aug 21, 2026 | 42,650.00 | 43,000.00 | 42,150.00 | 43,000.00 | 42,057.02 | 0.70% | 1,247,131 |
| Aug 20, 2026 | 42,650.00 | 42,950.00 | 42,050.00 | 42,700.00 | 41,763.60 | - | 818,461 |
| Aug 19, 2026 | 41,200.00 | 42,800.00 | 41,050.00 | 42,700.00 | 41,763.60 | 2.89% | 2,197,847 |
| Aug 18, 2026 | 41,350.00 | 42,300.00 | 40,800.00 | 41,500.00 | 40,589.91 | 0.48% | 1,233,567 |
| Aug 17, 2026 | 41,600.00 | 42,700.00 | 40,600.00 | 41,300.00 | 40,394.30 | -0.72% | 1,062,196 |
| Aug 14, 2026 | 43,000.00 | 43,050.00 | 41,600.00 | 41,600.00 | 40,687.72 | -3.59% | 957,744 |
| Aug 13, 2026 | 40,650.00 | 43,850.00 | 40,650.00 | 43,150.00 | 42,203.73 | 5.24% | 4,217,585 |
| Aug 12, 2026 | 41,200.00 | 41,450.00 | 40,550.00 | 41,000.00 | 40,100.88 | -0.36% | 495,741 |
| Aug 11, 2026 | 40,300.00 | 41,550.00 | 40,200.00 | 41,150.00 | 40,247.59 | 2.11% | 1,308,530 |
| Aug 10, 2026 | 39,900.00 | 41,450.00 | 39,750.00 | 40,300.00 | 39,416.23 | 2.28% | 1,468,094 |
| Aug 7, 2026 | 39,900.00 | 40,100.00 | 39,200.00 | 39,400.00 | 38,535.96 | -1.50% | 889,446 |
| Aug 6, 2026 | 39,100.00 | 40,450.00 | 38,900.00 | 40,000.00 | 39,122.81 | 2.17% | 1,364,401 |
| Aug 5, 2026 | 40,000.00 | 40,250.00 | 39,150.00 | 39,150.00 | 38,291.45 | -1.14% | 997,039 |
| Aug 4, 2026 | 37,100.00 | 39,600.00 | 36,850.00 | 39,600.00 | 38,731.58 | 6.88% | 1,835,069 |
| Aug 3, 2026 | 36,900.00 | 37,800.00 | 36,850.00 | 37,050.00 | 36,237.50 | 1.23% | 1,461,605 |
| Jul 31, 2026 | 36,950.00 | 37,050.00 | 36,300.00 | 36,600.00 | 35,797.37 | 0.27% | 1,277,161 |