Development Investment Construction Joint Stock Corporation (HOSE:DIG)
Vietnam · Delayed Price · Currency is VND 13,500
-100 (-0.74%)
At close: May 22, 2026
HOSE:DIG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 13,700.00 | 13,700.00 | 13,450.00 | 13,500.00 | 13,500.00 | -0.74% | 6,165,597 |
| May 21, 2026 | 13,850.00 | 13,950.00 | 13,600.00 | 13,600.00 | 13,600.00 | -1.81% | 5,654,675 |
| May 20, 2026 | 14,650.00 | 14,650.00 | 13,650.00 | 13,850.00 | 13,850.00 | -5.46% | 26,798,710 |
| May 19, 2026 | 14,900.00 | 15,000.00 | 14,450.00 | 14,650.00 | 14,650.00 | -1.35% | 12,159,750 |
| May 18, 2026 | 14,900.00 | 14,900.00 | 14,550.00 | 14,850.00 | 14,850.00 | -0.67% | 8,185,516 |
| May 15, 2026 | 14,900.00 | 15,050.00 | 14,750.00 | 14,950.00 | 14,950.00 | 0.67% | 8,158,487 |
| May 14, 2026 | 14,800.00 | 15,200.00 | 14,700.00 | 14,850.00 | 14,850.00 | 1.37% | 12,881,820 |
| May 13, 2026 | 14,650.00 | 14,800.00 | 14,500.00 | 14,650.00 | 14,650.00 | - | 5,431,826 |
| May 12, 2026 | 14,450.00 | 14,950.00 | 14,450.00 | 14,650.00 | 14,650.00 | 1.38% | 14,803,710 |
| May 11, 2026 | 14,550.00 | 14,750.00 | 14,300.00 | 14,450.00 | 14,450.00 | - | 10,277,046 |
| May 8, 2026 | 14,550.00 | 14,600.00 | 14,350.00 | 14,450.00 | 14,450.00 | -0.34% | 8,146,760 |
| May 7, 2026 | 14,850.00 | 15,000.00 | 14,500.00 | 14,500.00 | 14,500.00 | -1.69% | 8,833,204 |
| May 6, 2026 | 14,550.00 | 14,900.00 | 14,450.00 | 14,750.00 | 14,750.00 | 3.15% | 10,488,820 |
| May 5, 2026 | 14,600.00 | 14,700.00 | 14,150.00 | 14,300.00 | 14,300.00 | -2.39% | 8,777,056 |
| May 4, 2026 | 14,800.00 | 15,100.00 | 14,600.00 | 14,650.00 | 14,650.00 | -0.34% | 10,547,110 |
| Apr 29, 2026 | 14,100.00 | 14,900.00 | 14,100.00 | 14,700.00 | 14,700.00 | 4.26% | 15,557,470 |
| Apr 28, 2026 | 14,300.00 | 14,500.00 | 14,100.00 | 14,100.00 | 14,100.00 | -1.40% | 5,565,885 |
| Apr 24, 2026 | 14,050.00 | 14,400.00 | 13,950.00 | 14,300.00 | 14,300.00 | 1.78% | 6,600,513 |
| Apr 23, 2026 | 14,200.00 | 14,400.00 | 13,850.00 | 14,050.00 | 14,050.00 | -0.71% | 11,914,700 |
| Apr 22, 2026 | 14,250.00 | 14,400.00 | 14,100.00 | 14,150.00 | 14,150.00 | - | 4,447,750 |
| Apr 21, 2026 | 14,400.00 | 14,600.00 | 14,150.00 | 14,150.00 | 14,150.00 | -1.39% | 9,686,745 |
| Apr 20, 2026 | 14,350.00 | 14,600.00 | 14,300.00 | 14,350.00 | 14,350.00 | - | 5,240,206 |
| Apr 17, 2026 | 14,650.00 | 14,700.00 | 14,300.00 | 14,350.00 | 14,350.00 | -1.37% | 6,691,076 |
| Apr 16, 2026 | 14,700.00 | 14,700.00 | 14,300.00 | 14,550.00 | 14,550.00 | -0.68% | 8,077,167 |
| Apr 15, 2026 | 14,750.00 | 15,000.00 | 14,650.00 | 14,650.00 | 14,650.00 | -0.68% | 12,877,616 |
| Apr 14, 2026 | 14,900.00 | 14,950.00 | 14,550.00 | 14,750.00 | 14,750.00 | 0.68% | 6,886,800 |
| Apr 13, 2026 | 14,450.00 | 15,100.00 | 14,350.00 | 14,650.00 | 14,650.00 | 0.69% | 14,098,374 |
| Apr 10, 2026 | 14,800.00 | 15,000.00 | 14,550.00 | 14,550.00 | 14,550.00 | - | 7,873,601 |
| Apr 9, 2026 | 14,400.00 | 15,150.00 | 14,250.00 | 14,550.00 | 14,550.00 | 0.69% | 16,855,978 |
| Apr 8, 2026 | 14,050.00 | 14,500.00 | 14,050.00 | 14,450.00 | 14,450.00 | 6.25% | 17,773,548 |
| Apr 7, 2026 | 13,650.00 | 13,800.00 | 13,400.00 | 13,600.00 | 13,600.00 | - | 10,018,697 |
| Apr 6, 2026 | 14,100.00 | 14,350.00 | 13,550.00 | 13,600.00 | 13,600.00 | -3.89% | 9,981,040 |
| Apr 3, 2026 | 14,250.00 | 14,400.00 | 14,100.00 | 14,150.00 | 14,150.00 | -0.70% | 12,864,652 |
| Apr 2, 2026 | 14,250.00 | 14,350.00 | 13,950.00 | 14,250.00 | 14,250.00 | -0.35% | 8,487,589 |
| Apr 1, 2026 | 14,500.00 | 14,650.00 | 14,250.00 | 14,300.00 | 14,300.00 | 0.35% | 12,477,861 |
| Mar 31, 2026 | 14,300.00 | 14,500.00 | 14,100.00 | 14,250.00 | 14,250.00 | 0.35% | 11,425,464 |
| Mar 30, 2026 | 14,100.00 | 14,600.00 | 14,050.00 | 14,200.00 | 14,200.00 | -1.73% | 13,426,280 |
| Mar 27, 2026 | 13,600.00 | 14,450.00 | 13,600.00 | 14,450.00 | 14,450.00 | 6.64% | 24,729,162 |
| Mar 26, 2026 | 13,850.00 | 14,000.00 | 13,500.00 | 13,550.00 | 13,550.00 | -1.81% | 10,631,420 |
| Mar 25, 2026 | 13,700.00 | 14,000.00 | 13,500.00 | 13,800.00 | 13,800.00 | 2.22% | 11,707,420 |
| Mar 24, 2026 | 13,250.00 | 13,650.00 | 13,000.00 | 13,500.00 | 13,500.00 | 5.47% | 10,213,160 |
| 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 |