Development Investment Construction Joint Stock Corporation (HOSE:DIG)
Vietnam · Delayed Price · Currency is VND 20,550
-250 (-1.20%)
At close: Dec 5, 2025
HOSE:DIG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 20,800.00 | 20,800.00 | 20,400.00 | 20,550.00 | 20,550.00 | -1.20% | 8,019,351 |
| Dec 4, 2025 | 20,250.00 | 20,950.00 | 20,250.00 | 20,800.00 | 20,800.00 | 2.97% | 12,496,270 |
| Dec 3, 2025 | 20,050.00 | 20,300.00 | 19,750.00 | 20,200.00 | 20,200.00 | 1.00% | 6,455,764 |
| Dec 2, 2025 | 20,200.00 | 20,200.00 | 19,500.00 | 20,000.00 | 20,000.00 | -0.99% | 11,359,135 |
| Dec 1, 2025 | 20,700.00 | 20,700.00 | 20,150.00 | 20,200.00 | 20,200.00 | -2.18% | 6,989,294 |
| Nov 28, 2025 | 20,250.00 | 20,800.00 | 20,050.00 | 20,650.00 | 20,650.00 | 1.98% | 8,841,519 |
| Nov 27, 2025 | 20,800.00 | 20,850.00 | 20,250.00 | 20,250.00 | 20,250.00 | -2.41% | 7,563,852 |
| Nov 26, 2025 | 20,150.00 | 20,850.00 | 20,000.00 | 20,750.00 | 20,750.00 | 3.49% | 7,856,215 |
| Nov 25, 2025 | 20,700.00 | 21,000.00 | 19,800.00 | 20,050.00 | 20,050.00 | -3.14% | 11,959,010 |
| Nov 24, 2025 | 21,000.00 | 21,050.00 | 20,600.00 | 20,700.00 | 20,700.00 | -1.43% | 7,239,288 |
| Nov 21, 2025 | 20,850.00 | 21,150.00 | 20,550.00 | 21,000.00 | 21,000.00 | -0.47% | 10,487,396 |
| Nov 20, 2025 | 21,250.00 | 21,250.00 | 20,500.00 | 21,100.00 | 21,100.00 | - | 8,145,004 |
| Nov 19, 2025 | 21,100.00 | 21,600.00 | 20,750.00 | 21,100.00 | 21,100.00 | 0.48% | 14,882,380 |
| Nov 18, 2025 | 21,400.00 | 21,400.00 | 20,850.00 | 21,000.00 | 21,000.00 | -1.64% | 9,910,677 |
| Nov 17, 2025 | 20,600.00 | 21,650.00 | 20,600.00 | 21,350.00 | 21,350.00 | 4.40% | 16,966,370 |
| Nov 14, 2025 | 20,100.00 | 20,600.00 | 20,000.00 | 20,450.00 | 20,450.00 | 2.25% | 11,963,040 |
| Nov 13, 2025 | 20,650.00 | 20,650.00 | 20,000.00 | 20,000.00 | 20,000.00 | -2.91% | 8,874,814 |
| Nov 12, 2025 | 20,250.00 | 20,850.00 | 20,050.00 | 20,600.00 | 20,600.00 | 2.23% | 12,053,450 |
| Nov 11, 2025 | 19,700.00 | 20,200.00 | 19,600.00 | 20,150.00 | 20,150.00 | 2.54% | 10,092,490 |
| Nov 10, 2025 | 19,600.00 | 19,950.00 | 19,050.00 | 19,650.00 | 19,650.00 | -0.25% | 7,752,509 |
| Nov 7, 2025 | 20,300.00 | 20,350.00 | 19,500.00 | 19,700.00 | 19,700.00 | -2.96% | 8,170,237 |
| Nov 6, 2025 | 20,200.00 | 20,550.00 | 19,750.00 | 20,300.00 | 20,300.00 | 0.74% | 8,915,702 |
| Nov 5, 2025 | 20,650.00 | 20,650.00 | 20,050.00 | 20,150.00 | 20,150.00 | -2.42% | 5,488,131 |
| Nov 4, 2025 | 19,250.00 | 20,650.00 | 18,600.00 | 20,650.00 | 20,650.00 | 6.99% | 17,574,680 |
| Nov 3, 2025 | 20,550.00 | 20,750.00 | 19,300.00 | 19,300.00 | 19,300.00 | -6.31% | 16,570,320 |
| Oct 31, 2025 | 21,250.00 | 21,250.00 | 20,550.00 | 20,600.00 | 20,600.00 | -3.06% | 7,657,131 |
| Oct 30, 2025 | 21,200.00 | 21,650.00 | 21,000.00 | 21,250.00 | 21,250.00 | 0.47% | 8,239,728 |
| Oct 29, 2025 | 21,100.00 | 21,450.00 | 21,100.00 | 21,150.00 | 21,150.00 | 0.95% | 7,767,996 |
| Oct 28, 2025 | 19,900.00 | 20,950.00 | 19,500.00 | 20,950.00 | 20,950.00 | 2.70% | 18,979,460 |
| Oct 27, 2025 | 22,100.00 | 22,200.00 | 20,400.00 | 20,400.00 | 20,400.00 | -6.85% | 17,410,890 |
| Oct 24, 2025 | 21,600.00 | 22,400.00 | 21,250.00 | 21,900.00 | 21,900.00 | 0.23% | 15,023,160 |
| Oct 23, 2025 | 22,600.00 | 22,900.00 | 21,850.00 | 21,850.00 | 21,850.00 | -2.89% | 14,287,230 |
| Oct 22, 2025 | 22,100.00 | 22,500.00 | 21,000.00 | 22,500.00 | 22,500.00 | 2.74% | 20,308,820 |
| Oct 21, 2025 | 22,900.00 | 22,900.00 | 21,600.00 | 21,900.00 | 21,900.00 | -4.37% | 33,256,750 |
| Oct 20, 2025 | 24,100.00 | 24,800.00 | 22,900.00 | 22,900.00 | 22,900.00 | -6.91% | 35,186,540 |
| Oct 17, 2025 | 24,600.00 | 25,100.00 | 24,250.00 | 24,600.00 | 24,600.00 | - | 24,125,560 |
| Oct 16, 2025 | 23,250.00 | 24,600.00 | 23,250.00 | 24,600.00 | 24,600.00 | 6.96% | 44,600,470 |
| Oct 15, 2025 | 22,600.00 | 23,000.00 | 22,350.00 | 23,000.00 | 23,000.00 | 1.77% | 17,693,760 |
| Oct 14, 2025 | 22,800.00 | 23,200.00 | 22,350.00 | 22,600.00 | 22,600.00 | 0.44% | 27,261,530 |
| Oct 13, 2025 | 20,950.00 | 22,500.00 | 20,900.00 | 22,500.00 | 22,500.00 | 5.14% | 26,020,070 |
| Oct 10, 2025 | 21,000.00 | 21,550.00 | 20,950.00 | 21,400.00 | 21,400.00 | 2.88% | 10,741,090 |
| Oct 9, 2025 | 20,500.00 | 20,950.00 | 20,250.00 | 20,800.00 | 20,800.00 | -3.48% | 13,027,350 |
| Oct 8, 2025 | 22,400.00 | 22,500.00 | 21,300.00 | 21,550.00 | 19,751.62 | -2.27% | 38,941,310 |
| Oct 7, 2025 | 23,050.00 | 23,050.00 | 22,000.00 | 22,050.00 | 20,209.90 | -4.13% | 16,199,570 |
| Oct 6, 2025 | 21,700.00 | 23,000.00 | 21,700.00 | 23,000.00 | 21,080.62 | 6.98% | 15,020,240 |
| Oct 3, 2025 | 22,250.00 | 22,300.00 | 21,500.00 | 21,500.00 | 19,705.79 | -4.23% | 27,418,240 |
| Oct 2, 2025 | 23,300.00 | 23,450.00 | 22,450.00 | 22,450.00 | 20,576.52 | -3.44% | 19,723,330 |
| Oct 1, 2025 | 23,500.00 | 23,600.00 | 23,200.00 | 23,250.00 | 21,309.75 | -0.21% | 13,385,560 |
| Sep 30, 2025 | 24,400.00 | 24,650.00 | 22,900.00 | 23,300.00 | 21,355.58 | -4.51% | 36,985,090 |
| Sep 29, 2025 | 25,550.00 | 25,950.00 | 24,400.00 | 24,400.00 | 22,363.79 | -2.98% | 31,635,060 |