Development Investment Construction Joint Stock Corporation (HOSE:DIG)
Vietnam · Delayed Price · Currency is VND 16,050
-200 (-1.23%)
At close: Jan 20, 2026
HOSE:DIG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 5, 2026 | 17,000.00 | 17,500.00 | 16,950.00 | 17,300.00 | 17,300.00 | 3.28% | 11,008,007 |
| Dec 31, 2025 | 17,050.00 | 17,200.00 | 16,750.00 | 16,750.00 | 16,750.00 | -1.76% | 9,564,000 |
| Dec 30, 2025 | 17,450.00 | 17,500.00 | 17,050.00 | 17,050.00 | 17,050.00 | -2.01% | 8,236,281 |
| Dec 29, 2025 | 17,600.00 | 17,750.00 | 17,300.00 | 17,400.00 | 17,400.00 | -0.57% | 6,318,602 |
| Dec 26, 2025 | 17,600.00 | 17,900.00 | 17,050.00 | 17,500.00 | 17,500.00 | -1.69% | 10,893,080 |
| Dec 25, 2025 | 18,350.00 | 18,450.00 | 17,800.00 | 17,800.00 | 17,800.00 | -2.20% | 8,832,634 |
| Dec 24, 2025 | 18,150.00 | 18,700.00 | 18,100.00 | 18,200.00 | 18,200.00 | 0.83% | 10,348,260 |
| Dec 23, 2025 | 18,500.00 | 18,500.00 | 17,750.00 | 18,050.00 | 18,050.00 | -2.17% | 6,695,651 |
| Dec 22, 2025 | 18,050.00 | 18,450.00 | 18,000.00 | 18,450.00 | 18,450.00 | 2.79% | 6,408,043 |
| Dec 19, 2025 | 18,000.00 | 18,200.00 | 17,650.00 | 17,950.00 | 17,950.00 | 0.28% | 8,103,189 |
| Dec 18, 2025 | 17,950.00 | 18,050.00 | 17,500.00 | 17,900.00 | 17,900.00 | - | 5,506,153 |
| Dec 17, 2025 | 18,100.00 | 18,350.00 | 17,750.00 | 17,900.00 | 17,900.00 | -0.28% | 6,217,745 |
| Dec 16, 2025 | 17,300.00 | 18,650.00 | 16,850.00 | 17,950.00 | 17,950.00 | 2.87% | 15,727,910 |
| Dec 15, 2025 | 18,050.00 | 18,150.00 | 17,150.00 | 17,450.00 | 17,450.00 | -3.32% | 15,057,710 |
| Dec 12, 2025 | 19,400.00 | 19,450.00 | 18,050.00 | 18,050.00 | 18,050.00 | -6.96% | 14,767,691 |
| Dec 11, 2025 | 19,500.00 | 19,600.00 | 19,150.00 | 19,400.00 | 19,400.00 | - | 5,313,337 |
| Dec 10, 2025 | 19,900.00 | 19,900.00 | 19,250.00 | 19,400.00 | 19,400.00 | -2.02% | 5,976,044 |
| Dec 9, 2025 | 20,000.00 | 20,000.00 | 19,000.00 | 19,800.00 | 19,800.00 | -1.00% | 14,427,460 |
| Dec 8, 2025 | 20,550.00 | 20,650.00 | 19,900.00 | 20,000.00 | 20,000.00 | -2.68% | 10,986,010 |
| 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 |