Development Investment Construction Joint Stock Corporation (HOSE:DIG)
Vietnam · Delayed Price · Currency is VND 13,350
-250 (-1.84%)
At close: Mar 20, 2026
HOSE:DIG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 23, 2026 | 13,300.00 | 13,400.00 | 12,700.00 | 12,800.00 | 12,800.00 | -4.12% | 14,121,430 |
| Mar 20, 2026 | 13,550.00 | 13,800.00 | 13,350.00 | 13,350.00 | 13,350.00 | -1.84% | 7,095,930 |
| Mar 19, 2026 | 13,250.00 | 13,900.00 | 13,200.00 | 13,600.00 | 13,600.00 | 1.12% | 9,718,219 |
| Mar 18, 2026 | 13,450.00 | 13,550.00 | 13,100.00 | 13,450.00 | 13,450.00 | - | 7,586,521 |
| Mar 17, 2026 | 13,850.00 | 13,850.00 | 13,450.00 | 13,450.00 | 13,450.00 | -1.82% | 7,133,799 |
| Mar 16, 2026 | 13,700.00 | 14,000.00 | 13,600.00 | 13,700.00 | 13,700.00 | 1.11% | 10,069,450 |
| Mar 13, 2026 | 13,350.00 | 13,900.00 | 13,250.00 | 13,550.00 | 13,550.00 | 0.74% | 13,109,520 |
| Mar 12, 2026 | 13,300.00 | 13,550.00 | 13,000.00 | 13,450.00 | 13,450.00 | 0.75% | 12,258,254 |
| Mar 11, 2026 | 12,650.00 | 13,450.00 | 12,650.00 | 13,350.00 | 13,350.00 | 5.95% | 13,459,010 |
| Mar 10, 2026 | 12,450.00 | 12,950.00 | 12,350.00 | 12,600.00 | 12,600.00 | -0.40% | 27,181,650 |
| Mar 9, 2026 | 12,650.00 | 12,950.00 | 12,650.00 | 12,650.00 | 12,650.00 | -6.64% | 9,300,723 |
| Mar 6, 2026 | 13,950.00 | 14,000.00 | 13,500.00 | 13,550.00 | 13,550.00 | -1.45% | 7,979,364 |
| Mar 5, 2026 | 14,250.00 | 14,350.00 | 13,750.00 | 13,750.00 | 13,750.00 | -2.14% | 12,339,970 |
| Mar 4, 2026 | 14,050.00 | 14,250.00 | 13,250.00 | 14,050.00 | 14,050.00 | - | 13,379,760 |
| Mar 3, 2026 | 14,000.00 | 14,350.00 | 13,950.00 | 14,050.00 | 14,050.00 | 0.36% | 18,024,440 |
| Mar 2, 2026 | 14,100.00 | 14,600.00 | 13,950.00 | 14,000.00 | 14,000.00 | -6.35% | 21,950,080 |
| Feb 27, 2026 | 15,350.00 | 15,400.00 | 14,950.00 | 14,950.00 | 14,950.00 | -2.61% | 15,986,130 |
| Feb 26, 2026 | 15,450.00 | 15,550.00 | 15,200.00 | 15,350.00 | 15,350.00 | - | 9,049,030 |
| Feb 25, 2026 | 15,700.00 | 15,750.00 | 15,350.00 | 15,350.00 | 15,350.00 | -1.60% | 12,245,440 |
| Feb 24, 2026 | 15,950.00 | 16,100.00 | 15,550.00 | 15,600.00 | 15,600.00 | -2.50% | 14,436,920 |
| Feb 23, 2026 | 15,950.00 | 16,050.00 | 15,700.00 | 16,000.00 | 16,000.00 | 0.95% | 5,785,084 |
| Feb 13, 2026 | 15,800.00 | 15,950.00 | 15,550.00 | 15,850.00 | 15,850.00 | 0.32% | 10,653,100 |
| Feb 12, 2026 | 16,150.00 | 16,200.00 | 15,750.00 | 15,800.00 | 15,800.00 | -2.17% | 6,040,976 |
| Feb 11, 2026 | 15,400.00 | 16,400.00 | 15,400.00 | 16,150.00 | 16,150.00 | 5.21% | 14,819,390 |
| Feb 10, 2026 | 15,550.00 | 15,600.00 | 15,300.00 | 15,350.00 | 15,350.00 | -0.97% | 3,890,010 |
| Feb 9, 2026 | 15,500.00 | 15,600.00 | 15,200.00 | 15,500.00 | 15,500.00 | 1.31% | 7,982,665 |
| Feb 6, 2026 | 15,600.00 | 15,750.00 | 15,300.00 | 15,300.00 | 15,300.00 | -3.77% | 12,019,190 |
| Feb 5, 2026 | 16,350.00 | 16,500.00 | 15,900.00 | 15,900.00 | 15,900.00 | -2.45% | 9,658,033 |
| Feb 4, 2026 | 16,300.00 | 16,450.00 | 16,050.00 | 16,300.00 | 16,300.00 | - | 10,023,880 |
| Feb 3, 2026 | 16,300.00 | 16,500.00 | 16,100.00 | 16,300.00 | 16,300.00 | 0.62% | 7,674,051 |
| Feb 2, 2026 | 16,400.00 | 16,400.00 | 15,900.00 | 16,200.00 | 16,200.00 | - | 7,604,279 |
| Jan 30, 2026 | 16,150.00 | 16,500.00 | 15,950.00 | 16,200.00 | 16,200.00 | 1.25% | 13,154,191 |
| Jan 29, 2026 | 16,100.00 | 16,200.00 | 15,850.00 | 16,000.00 | 16,000.00 | 0.31% | 3,341,386 |
| Jan 28, 2026 | 15,650.00 | 16,200.00 | 15,100.00 | 15,950.00 | 15,950.00 | 2.24% | 11,743,949 |
| Jan 27, 2026 | 15,600.00 | 15,850.00 | 15,400.00 | 15,600.00 | 15,600.00 | 0.32% | 6,379,445 |
| Jan 26, 2026 | 16,200.00 | 16,300.00 | 15,350.00 | 15,550.00 | 15,550.00 | -3.42% | 10,364,760 |
| Jan 23, 2026 | 16,600.00 | 16,600.00 | 16,050.00 | 16,100.00 | 16,100.00 | -3.01% | 7,297,496 |
| Jan 22, 2026 | 15,700.00 | 16,600.00 | 15,500.00 | 16,600.00 | 16,600.00 | 6.75% | 23,545,980 |
| Jan 21, 2026 | 16,050.00 | 16,200.00 | 15,350.00 | 15,550.00 | 15,550.00 | -3.12% | 15,802,478 |
| Jan 20, 2026 | 16,250.00 | 16,400.00 | 15,900.00 | 16,050.00 | 16,050.00 | -1.23% | 9,470,285 |
| Jan 19, 2026 | 16,150.00 | 16,500.00 | 16,100.00 | 16,250.00 | 16,250.00 | 0.62% | 5,977,343 |
| Jan 16, 2026 | 16,600.00 | 16,650.00 | 16,100.00 | 16,150.00 | 16,150.00 | -2.12% | 12,674,447 |
| Jan 15, 2026 | 16,450.00 | 17,000.00 | 16,300.00 | 16,500.00 | 16,500.00 | -1.20% | 13,203,110 |
| Jan 14, 2026 | 16,750.00 | 17,000.00 | 16,300.00 | 16,700.00 | 16,700.00 | -0.30% | 15,229,590 |
| Jan 13, 2026 | 16,950.00 | 17,050.00 | 16,500.00 | 16,750.00 | 16,750.00 | 0.90% | 17,273,670 |
| Jan 12, 2026 | 16,000.00 | 16,850.00 | 15,600.00 | 16,600.00 | 16,600.00 | 3.75% | 17,182,435 |
| Jan 9, 2026 | 16,950.00 | 17,000.00 | 15,850.00 | 16,000.00 | 16,000.00 | -5.88% | 30,115,010 |
| Jan 8, 2026 | 17,150.00 | 17,500.00 | 16,800.00 | 17,000.00 | 17,000.00 | -0.87% | 16,711,868 |
| Jan 7, 2026 | 17,100.00 | 17,250.00 | 16,850.00 | 17,150.00 | 17,150.00 | 0.88% | 6,513,203 |
| Jan 6, 2026 | 17,450.00 | 17,500.00 | 16,600.00 | 17,000.00 | 17,000.00 | -1.73% | 8,537,610 |