Development Investment Construction Joint Stock Corporation (HOSE:DIG)
Vietnam · Delayed Price · Currency is VND 24,400
-750 (-2.98%)
At close: Sep 16, 2025
HOSE:DIG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2025 | 25,600.00 | 25,600.00 | 24,200.00 | 24,400.00 | 24,400.00 | -2.98% | 25,785,613 |
| Sep 15, 2025 | 24,900.00 | 25,750.00 | 24,600.00 | 25,150.00 | 25,150.00 | 2.44% | 21,605,860 |
| Sep 12, 2025 | 24,400.00 | 25,350.00 | 24,350.00 | 24,550.00 | 24,550.00 | 2.29% | 24,626,160 |
| Sep 11, 2025 | 23,300.00 | 24,000.00 | 22,600.00 | 24,000.00 | 24,000.00 | 1.91% | 21,523,500 |
| Sep 10, 2025 | 24,400.00 | 24,400.00 | 23,400.00 | 23,550.00 | 23,550.00 | -2.89% | 23,717,480 |
| Sep 9, 2025 | 24,050.00 | 24,350.00 | 23,400.00 | 24,250.00 | 24,250.00 | 1.04% | 24,674,620 |
| Sep 8, 2025 | 25,100.00 | 25,550.00 | 24,000.00 | 24,000.00 | 24,000.00 | -5.51% | 40,608,440 |
| Sep 5, 2025 | 25,800.00 | 27,000.00 | 25,350.00 | 25,400.00 | 25,400.00 | - | 47,166,790 |
| Sep 4, 2025 | 25,700.00 | 26,300.00 | 25,200.00 | 25,400.00 | 25,400.00 | 2.01% | 33,346,850 |
| Sep 3, 2025 | 23,700.00 | 24,900.00 | 23,650.00 | 24,900.00 | 24,900.00 | 6.87% | 30,344,170 |
| Aug 29, 2025 | 23,500.00 | 24,000.00 | 23,250.00 | 23,300.00 | 23,300.00 | 0.65% | 18,749,710 |
| Aug 28, 2025 | 23,100.00 | 23,200.00 | 22,600.00 | 23,150.00 | 23,150.00 | 0.22% | 13,415,370 |
| Aug 27, 2025 | 23,000.00 | 24,000.00 | 22,900.00 | 23,100.00 | 23,100.00 | 1.54% | 20,824,770 |
| Aug 26, 2025 | 21,350.00 | 22,750.00 | 21,300.00 | 22,750.00 | 22,750.00 | 6.81% | 18,950,970 |
| Aug 25, 2025 | 22,950.00 | 23,400.00 | 21,300.00 | 21,300.00 | 21,300.00 | -6.17% | 25,441,120 |
| Aug 22, 2025 | 23,700.00 | 23,950.00 | 22,650.00 | 22,700.00 | 22,700.00 | -6.78% | 49,689,870 |
| Aug 21, 2025 | 25,150.00 | 25,450.00 | 24,350.00 | 24,350.00 | 24,350.00 | -2.60% | 25,891,610 |
| Aug 20, 2025 | 25,400.00 | 25,800.00 | 23,950.00 | 25,000.00 | 25,000.00 | -0.40% | 47,464,950 |
| Aug 19, 2025 | 23,650.00 | 25,100.00 | 23,650.00 | 25,100.00 | 25,100.00 | 6.81% | 52,326,020 |
| Aug 18, 2025 | 23,200.00 | 24,100.00 | 22,600.00 | 23,500.00 | 23,500.00 | 0.86% | 33,104,760 |
| Aug 15, 2025 | 24,350.00 | 24,350.00 | 23,000.00 | 23,300.00 | 23,300.00 | -4.31% | 34,279,800 |
| Aug 14, 2025 | 24,750.00 | 24,750.00 | 23,650.00 | 24,350.00 | 24,350.00 | 0.62% | 31,893,290 |
| Aug 13, 2025 | 23,500.00 | 24,450.00 | 23,150.00 | 24,200.00 | 24,200.00 | 4.54% | 43,165,400 |
| Aug 12, 2025 | 23,450.00 | 24,000.00 | 22,300.00 | 23,150.00 | 23,150.00 | -0.86% | 37,338,960 |
| Aug 11, 2025 | 23,250.00 | 24,150.00 | 23,150.00 | 23,350.00 | 23,350.00 | 2.41% | 29,291,830 |
| Aug 8, 2025 | 22,150.00 | 23,250.00 | 21,650.00 | 22,800.00 | 22,800.00 | 3.40% | 45,217,050 |
| Aug 7, 2025 | 22,200.00 | 22,400.00 | 21,800.00 | 22,050.00 | 22,050.00 | 2.32% | 24,083,630 |
| Aug 6, 2025 | 21,350.00 | 21,600.00 | 21,200.00 | 21,550.00 | 21,550.00 | 1.41% | 13,935,440 |
| Aug 5, 2025 | 21,800.00 | 22,500.00 | 20,000.00 | 21,250.00 | 21,250.00 | -1.16% | 48,437,420 |
| Aug 4, 2025 | 20,450.00 | 21,500.00 | 20,450.00 | 21,500.00 | 21,500.00 | 3.12% | 16,941,740 |
| Aug 1, 2025 | 21,900.00 | 21,950.00 | 20,850.00 | 20,850.00 | 20,850.00 | -4.14% | 26,926,020 |
| Jul 31, 2025 | 22,100.00 | 22,250.00 | 20,750.00 | 21,750.00 | 21,750.00 | -1.36% | 39,824,770 |
| Jul 30, 2025 | 21,700.00 | 22,300.00 | 21,150.00 | 22,050.00 | 22,050.00 | 1.61% | 30,256,520 |
| Jul 29, 2025 | 24,000.00 | 24,100.00 | 21,700.00 | 21,700.00 | 21,700.00 | -6.87% | 63,204,620 |
| Jul 28, 2025 | 22,650.00 | 23,300.00 | 22,300.00 | 23,300.00 | 23,300.00 | 6.88% | 31,074,390 |
| Jul 25, 2025 | 20,800.00 | 21,800.00 | 20,700.00 | 21,800.00 | 21,800.00 | 5.31% | 34,977,420 |
| Jul 24, 2025 | 20,500.00 | 21,100.00 | 20,250.00 | 20,700.00 | 20,700.00 | 1.97% | 26,073,580 |
| Jul 23, 2025 | 20,800.00 | 21,300.00 | 20,250.00 | 20,300.00 | 20,300.00 | -0.98% | 29,424,140 |
| Jul 22, 2025 | 20,000.00 | 20,500.00 | 19,750.00 | 20,500.00 | 20,500.00 | 1.99% | 25,635,670 |
| Jul 21, 2025 | 20,950.00 | 20,950.00 | 20,100.00 | 20,100.00 | 20,100.00 | -2.19% | 32,391,550 |
| Jul 18, 2025 | 20,950.00 | 21,650.00 | 20,500.00 | 20,550.00 | 20,550.00 | 1.23% | 31,518,880 |
| Jul 17, 2025 | 19,300.00 | 20,300.00 | 19,050.00 | 20,300.00 | 20,300.00 | 6.84% | 51,747,900 |
| Jul 16, 2025 | 18,400.00 | 19,250.00 | 18,300.00 | 19,000.00 | 19,000.00 | 3.26% | 29,891,420 |
| Jul 15, 2025 | 18,900.00 | 19,100.00 | 18,400.00 | 18,400.00 | 18,400.00 | -1.87% | 23,290,460 |
| Jul 14, 2025 | 18,100.00 | 18,850.00 | 17,700.00 | 18,750.00 | 18,750.00 | 3.88% | 30,090,180 |
| Jul 11, 2025 | 18,450.00 | 18,550.00 | 18,050.00 | 18,050.00 | 18,050.00 | -1.90% | 21,424,630 |
| Jul 10, 2025 | 18,700.00 | 18,900.00 | 18,250.00 | 18,400.00 | 18,400.00 | -1.34% | 23,367,880 |
| Jul 9, 2025 | 18,750.00 | 19,100.00 | 18,450.00 | 18,650.00 | 18,650.00 | 0.81% | 25,765,980 |
| Jul 8, 2025 | 18,800.00 | 18,800.00 | 18,200.00 | 18,500.00 | 18,500.00 | -0.54% | 22,409,050 |
| Jul 7, 2025 | 18,500.00 | 18,900.00 | 18,150.00 | 18,600.00 | 18,600.00 | 1.92% | 21,685,090 |