Development Investment Construction Joint Stock Corporation (HOSE:DIG)
Vietnam · Delayed Price · Currency is VND 9,950.00
-150.00 (-1.49%)
At close: Sep 23, 2026
HOSE:DIG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 10,150.00 | 10,200.00 | 9,950.00 | 9,950.00 | 9,950.00 | -1.49% | 2,747,813 |
| Sep 22, 2026 | 10,050.00 | 10,250.00 | 10,000.00 | 10,100.00 | 10,100.00 | - | 1,841,923 |
| Sep 21, 2026 | 10,200.00 | 10,300.00 | 10,050.00 | 10,100.00 | 10,100.00 | -0.98% | 2,430,301 |
| Sep 18, 2026 | 10,100.00 | 10,200.00 | 10,050.00 | 10,200.00 | 10,200.00 | 0.99% | 3,013,556 |
| Sep 17, 2026 | 9,900.00 | 10,300.00 | 9,870.00 | 10,100.00 | 10,100.00 | 1.10% | 3,113,648 |
| Sep 16, 2026 | 9,960.00 | 10,000.00 | 9,920.00 | 9,990.00 | 9,990.00 | -0.10% | 1,610,688 |
| Sep 15, 2026 | 9,950.00 | 10,100.00 | 9,940.00 | 10,000.00 | 10,000.00 | - | 2,296,416 |
| Sep 14, 2026 | 9,940.00 | 10,100.00 | 9,850.00 | 10,000.00 | 10,000.00 | -0.50% | 3,826,930 |
| Sep 11, 2026 | 10,200.00 | 10,200.00 | 9,970.00 | 10,050.00 | 10,050.00 | -1.95% | 5,111,594 |
| Sep 10, 2026 | 10,250.00 | 10,250.00 | 10,100.00 | 10,250.00 | 10,250.00 | - | 1,837,744 |
| Sep 9, 2026 | 10,250.00 | 10,250.00 | 10,100.00 | 10,250.00 | 10,250.00 | - | 4,088,082 |
| Sep 8, 2026 | 10,500.00 | 10,600.00 | 10,250.00 | 10,250.00 | 10,250.00 | -2.12% | 4,586,689 |
| Sep 7, 2026 | 10,471.70 | 10,566.04 | 10,235.85 | 10,471.70 | 10,471.70 | - | 7,577,799 |
| Sep 4, 2026 | 10,613.21 | 10,660.38 | 10,377.36 | 10,471.70 | 10,471.70 | -1.33% | 8,001,587 |
| Sep 3, 2026 | 10,707.55 | 10,754.72 | 10,518.87 | 10,613.21 | 10,613.21 | -1.32% | 3,596,852 |
| Aug 28, 2026 | 10,707.55 | 10,849.06 | 10,518.87 | 10,754.72 | 10,754.72 | -0.44% | 9,078,691 |
| Aug 27, 2026 | 10,801.89 | 10,943.40 | 10,660.38 | 10,801.89 | 10,801.89 | -0.87% | 5,984,529 |
| Aug 26, 2026 | 10,660.38 | 10,896.23 | 10,660.38 | 10,896.23 | 10,896.23 | 1.76% | 6,749,260 |
| Aug 25, 2026 | 10,660.38 | 10,801.89 | 10,566.04 | 10,707.55 | 10,707.55 | 0.89% | 10,100,003 |
| Aug 24, 2026 | 10,518.87 | 10,754.72 | 10,330.19 | 10,613.21 | 10,613.21 | 2.27% | 11,592,147 |
| Aug 21, 2026 | 9,716.98 | 10,377.36 | 9,716.98 | 10,377.36 | 10,377.36 | 6.80% | 11,374,390 |
| Aug 20, 2026 | 9,905.66 | 9,952.83 | 9,716.98 | 9,716.98 | 9,716.98 | -0.96% | 2,584,070 |
| Aug 19, 2026 | 10,000.00 | 10,094.34 | 9,811.32 | 9,811.32 | 9,811.32 | -1.89% | 5,531,041 |
| Aug 18, 2026 | 10,377.36 | 10,424.53 | 10,000.00 | 10,000.00 | 10,000.00 | -3.20% | 4,734,301 |
| Aug 17, 2026 | 10,188.68 | 10,566.04 | 10,188.68 | 10,330.19 | 10,330.19 | 1.39% | 8,854,077 |
| Aug 14, 2026 | 10,141.51 | 10,424.53 | 9,952.83 | 10,188.68 | 10,188.68 | 1.41% | 8,330,843 |
| Aug 13, 2026 | 10,377.36 | 10,471.70 | 10,047.17 | 10,047.17 | 10,047.17 | -2.74% | 6,974,566 |
| Aug 12, 2026 | 10,377.36 | 10,471.70 | 10,235.85 | 10,330.19 | 10,330.19 | -0.45% | 7,916,754 |
| Aug 11, 2026 | 10,377.36 | 10,566.04 | 10,330.19 | 10,377.36 | 10,377.36 | - | 6,853,338 |
| Aug 10, 2026 | 10,141.51 | 10,424.53 | 10,094.34 | 10,377.36 | 10,377.36 | 2.80% | 6,301,186 |
| Aug 7, 2026 | 10,094.34 | 10,235.85 | 10,047.17 | 10,094.34 | 10,094.34 | - | 5,679,624 |
| Aug 6, 2026 | 10,094.34 | 10,188.68 | 9,952.83 | 10,094.34 | 10,094.34 | - | 7,761,051 |
| Aug 5, 2026 | 10,188.68 | 10,424.53 | 10,047.17 | 10,094.34 | 10,094.34 | - | 11,586,027 |
| Aug 4, 2026 | 10,000.00 | 10,141.51 | 9,905.66 | 10,094.34 | 10,094.34 | 0.94% | 7,826,937 |
| Aug 3, 2026 | 9,528.30 | 10,141.51 | 9,528.30 | 10,000.00 | 10,000.00 | 5.47% | 12,624,777 |
| Jul 31, 2026 | 9,811.32 | 9,858.49 | 9,433.96 | 9,481.13 | 9,481.13 | -1.47% | 11,631,360 |
| Jul 30, 2026 | 9,433.96 | 9,811.32 | 9,396.23 | 9,622.64 | 9,622.64 | 0.99% | 14,135,355 |
| Jul 29, 2026 | 9,415.09 | 9,575.47 | 9,339.62 | 9,528.30 | 9,528.30 | 1.41% | 6,660,067 |
| Jul 28, 2026 | 8,820.76 | 9,764.15 | 8,820.76 | 9,396.23 | 9,396.23 | 2.79% | 16,247,754 |
| Jul 27, 2026 | 9,716.98 | 9,858.49 | 9,141.51 | 9,141.51 | 9,141.51 | -5.92% | 20,343,607 |
| Jul 24, 2026 | 10,000.00 | 10,377.36 | 9,716.98 | 9,716.98 | 9,716.98 | -4.63% | 7,206,129 |
| Jul 23, 2026 | 10,377.36 | 10,566.04 | 9,669.81 | 10,188.68 | 10,188.68 | -1.82% | 14,243,162 |
| Jul 22, 2026 | 10,094.34 | 10,754.72 | 9,952.83 | 10,377.36 | 10,377.36 | 1.38% | 13,918,022 |
| Jul 21, 2026 | 10,377.36 | 10,707.55 | 10,141.51 | 10,235.85 | 10,235.85 | -3.56% | 12,561,611 |
| Jul 20, 2026 | 11,320.76 | 11,415.09 | 10,613.21 | 10,613.21 | 10,613.21 | -6.64% | 12,151,946 |
| Jul 17, 2026 | 11,745.28 | 11,933.96 | 11,367.93 | 11,367.93 | 11,367.92 | -3.21% | 5,909,724 |
| Jul 16, 2026 | 11,367.93 | 11,792.45 | 11,084.91 | 11,745.28 | 11,745.28 | 3.75% | 10,745,481 |
| Jul 15, 2026 | 11,886.79 | 11,933.96 | 11,320.76 | 11,320.76 | 11,320.75 | -4.76% | 7,950,380 |
| Jul 14, 2026 | 11,933.96 | 12,028.30 | 11,745.28 | 11,886.79 | 11,886.79 | -0.40% | 6,488,643 |
| Jul 13, 2026 | 11,556.60 | 12,075.47 | 11,509.43 | 11,933.96 | 11,933.96 | 2.85% | 13,051,006 |