Digiworld Corporation (HOSE:DGW)
Vietnam · Delayed Price · Currency is VND 41,250
-450 (-1.08%)
At close: May 22, 2026
Digiworld Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 15, 2026 | 42,500.00 | 42,500.00 | 41,750.00 | 42,400.00 | 42,400.00 | - | 936,200 |
| May 14, 2026 | 41,450.00 | 42,400.00 | 41,400.00 | 42,400.00 | 42,400.00 | 2.42% | 1,062,226 |
| May 13, 2026 | 41,400.00 | 41,450.00 | 40,500.00 | 41,400.00 | 41,400.00 | 0.36% | 1,097,072 |
| May 12, 2026 | 41,600.00 | 42,300.00 | 41,350.00 | 42,250.00 | 41,250.00 | 1.81% | 1,095,060 |
| May 11, 2026 | 43,100.00 | 43,150.00 | 41,500.00 | 41,500.00 | 40,517.75 | -4.16% | 3,394,214 |
| May 8, 2026 | 43,850.00 | 44,100.00 | 42,900.00 | 43,300.00 | 42,275.15 | -2.04% | 1,915,433 |
| May 7, 2026 | 44,000.00 | 44,750.00 | 43,600.00 | 44,200.00 | 43,153.85 | 1.61% | 1,257,555 |
| May 6, 2026 | 43,500.00 | 43,900.00 | 43,200.00 | 43,500.00 | 42,470.41 | - | 1,255,347 |
| May 5, 2026 | 43,600.00 | 43,600.00 | 42,950.00 | 43,500.00 | 42,470.41 | - | 581,123 |
| May 4, 2026 | 43,450.00 | 43,900.00 | 43,000.00 | 43,500.00 | 42,470.41 | 0.12% | 640,893 |
| Apr 29, 2026 | 42,900.00 | 43,700.00 | 42,600.00 | 43,450.00 | 42,421.60 | 1.05% | 799,911 |
| Apr 28, 2026 | 43,850.00 | 44,800.00 | 42,800.00 | 43,000.00 | 41,982.25 | -3.37% | 2,052,427 |
| Apr 24, 2026 | 44,150.00 | 44,650.00 | 43,600.00 | 44,500.00 | 43,446.75 | -0.22% | 1,052,897 |
| Apr 23, 2026 | 45,700.00 | 45,800.00 | 43,900.00 | 44,600.00 | 43,544.38 | -2.19% | 1,640,146 |
| Apr 22, 2026 | 45,050.00 | 45,600.00 | 44,700.00 | 45,600.00 | 44,520.71 | 0.22% | 1,090,903 |
| Apr 21, 2026 | 46,200.00 | 46,300.00 | 45,050.00 | 45,500.00 | 44,423.08 | -1.09% | 1,834,151 |
| Apr 20, 2026 | 45,950.00 | 46,500.00 | 45,150.00 | 46,000.00 | 44,911.24 | 0.11% | 1,193,833 |
| Apr 17, 2026 | 45,350.00 | 47,700.00 | 45,350.00 | 45,950.00 | 44,862.43 | 1.66% | 3,744,158 |
| Apr 16, 2026 | 44,600.00 | 45,700.00 | 44,500.00 | 45,200.00 | 44,130.18 | 1.23% | 1,418,804 |
| Apr 15, 2026 | 45,800.00 | 46,100.00 | 44,550.00 | 44,650.00 | 43,593.20 | -2.08% | 1,484,744 |
| Apr 14, 2026 | 46,200.00 | 46,700.00 | 45,000.00 | 45,600.00 | 44,520.71 | - | 1,511,434 |
| Apr 13, 2026 | 45,000.00 | 45,800.00 | 44,550.00 | 45,600.00 | 44,520.71 | -0.11% | 985,811 |
| Apr 10, 2026 | 46,200.00 | 46,800.00 | 45,500.00 | 45,650.00 | 44,569.53 | -1.19% | 1,375,050 |
| Apr 9, 2026 | 45,750.00 | 46,650.00 | 45,100.00 | 46,200.00 | 45,106.51 | 0.98% | 2,329,832 |
| Apr 8, 2026 | 44,450.00 | 45,800.00 | 44,250.00 | 45,750.00 | 44,667.16 | 6.52% | 2,147,826 |
| Apr 7, 2026 | 43,200.00 | 43,600.00 | 42,500.00 | 42,950.00 | 41,933.43 | -1.72% | 1,227,892 |
| Apr 6, 2026 | 43,900.00 | 44,150.00 | 42,500.00 | 43,700.00 | 42,665.68 | -0.46% | 1,453,923 |
| Apr 3, 2026 | 45,900.00 | 45,900.00 | 43,900.00 | 43,900.00 | 42,860.95 | -4.46% | 1,110,648 |
| Apr 2, 2026 | 45,600.00 | 45,950.00 | 43,800.00 | 45,950.00 | 44,862.43 | -0.11% | 1,913,806 |
| Apr 1, 2026 | 46,600.00 | 46,600.00 | 45,350.00 | 46,000.00 | 44,911.24 | 0.44% | 1,068,665 |
| Mar 31, 2026 | 46,100.00 | 46,450.00 | 45,100.00 | 45,800.00 | 44,715.98 | - | 1,502,499 |
| Mar 30, 2026 | 43,800.00 | 46,200.00 | 43,800.00 | 45,800.00 | 44,715.98 | 0.66% | 1,485,798 |
| Mar 27, 2026 | 45,000.00 | 45,500.00 | 44,200.00 | 45,500.00 | 44,423.08 | 1.11% | 1,474,707 |
| Mar 26, 2026 | 43,400.00 | 45,000.00 | 42,900.00 | 45,000.00 | 43,934.91 | 3.21% | 2,166,224 |
| Mar 25, 2026 | 43,000.00 | 43,700.00 | 42,700.00 | 43,600.00 | 42,568.05 | 3.07% | 2,076,518 |
| Mar 24, 2026 | 41,800.00 | 42,350.00 | 41,000.00 | 42,300.00 | 41,298.82 | 4.19% | 1,456,315 |
| Mar 23, 2026 | 40,600.00 | 41,350.00 | 39,400.00 | 40,600.00 | 39,639.05 | -3.33% | 3,219,872 |
| Mar 20, 2026 | 43,300.00 | 43,300.00 | 41,750.00 | 42,000.00 | 41,005.92 | -3.45% | 1,890,584 |
| Mar 19, 2026 | 42,800.00 | 43,600.00 | 41,500.00 | 43,500.00 | 42,470.41 | -0.46% | 2,666,355 |
| Mar 18, 2026 | 44,500.00 | 44,500.00 | 42,000.00 | 43,700.00 | 42,665.68 | -0.46% | 1,276,051 |
| Mar 17, 2026 | 43,700.00 | 44,350.00 | 43,400.00 | 43,900.00 | 42,860.95 | 1.86% | 1,401,712 |
| Mar 16, 2026 | 42,300.00 | 43,500.00 | 41,900.00 | 43,100.00 | 42,079.88 | -0.12% | 2,208,108 |
| Mar 13, 2026 | 43,200.00 | 44,500.00 | 43,050.00 | 43,150.00 | 42,128.70 | -2.27% | 2,827,689 |
| Mar 12, 2026 | 44,500.00 | 45,450.00 | 43,400.00 | 44,150.00 | 43,105.03 | -2.43% | 1,915,825 |
| Mar 11, 2026 | 42,300.00 | 45,250.00 | 42,000.00 | 45,250.00 | 44,178.99 | 6.97% | 3,549,098 |