Development Investment Construction Joint Stock Corporation (HOSE:DIG)
Vietnam · Delayed Price · Currency is VND 10,300
-500 (-4.63%)
At close: Jul 24, 2026
HOSE:DIG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 10,600.00 | 11,000.00 | 10,300.00 | 10,300.00 | 10,300.00 | -4.63% | 6,798,235 |
| Jul 23, 2026 | 11,000.00 | 11,200.00 | 10,250.00 | 10,800.00 | 10,800.00 | -1.82% | 13,436,946 |
| Jul 22, 2026 | 10,700.00 | 11,400.00 | 10,550.00 | 11,000.00 | 11,000.00 | 1.38% | 13,130,210 |
| Jul 21, 2026 | 11,000.00 | 11,350.00 | 10,750.00 | 10,850.00 | 10,850.00 | -3.56% | 11,850,570 |
| Jul 20, 2026 | 11,300.00 | 11,400.00 | 11,250.00 | 11,250.00 | 11,250.00 | -6.64% | 2,141,510 |
| Jul 17, 2026 | 12,450.00 | 12,650.00 | 12,050.00 | 12,050.00 | 12,050.00 | -3.21% | 5,575,212 |
| Jul 16, 2026 | 12,050.00 | 12,500.00 | 11,750.00 | 12,450.00 | 12,450.00 | 3.75% | 10,137,240 |
| Jul 15, 2026 | 12,600.00 | 12,650.00 | 12,000.00 | 12,000.00 | 12,000.00 | -4.76% | 7,500,359 |
| Jul 14, 2026 | 12,650.00 | 12,750.00 | 12,450.00 | 12,600.00 | 12,600.00 | -0.40% | 6,121,362 |
| Jul 13, 2026 | 12,250.00 | 12,800.00 | 12,200.00 | 12,650.00 | 12,650.00 | 2.85% | 12,312,270 |
| Jul 10, 2026 | 12,250.00 | 12,600.00 | 12,200.00 | 12,300.00 | 12,300.00 | 0.41% | 4,373,306 |
| Jul 9, 2026 | 12,200.00 | 12,450.00 | 12,200.00 | 12,250.00 | 12,250.00 | - | 2,740,206 |
| Jul 8, 2026 | 11,900.00 | 12,600.00 | 11,900.00 | 12,250.00 | 12,250.00 | 2.94% | 10,741,201 |
| Jul 7, 2026 | 11,900.00 | 12,050.00 | 11,550.00 | 11,900.00 | 11,900.00 | - | 6,985,919 |
| Jul 6, 2026 | 12,300.00 | 12,400.00 | 11,800.00 | 11,900.00 | 11,900.00 | -2.86% | 6,438,974 |
| Jul 3, 2026 | 12,450.00 | 12,500.00 | 12,150.00 | 12,250.00 | 12,250.00 | -1.61% | 5,332,273 |
| Jul 2, 2026 | 12,700.00 | 12,700.00 | 12,450.00 | 12,450.00 | 12,450.00 | -0.80% | 2,101,459 |
| Jul 1, 2026 | 12,550.00 | 12,600.00 | 12,450.00 | 12,550.00 | 12,550.00 | 0.80% | 2,065,139 |
| Jun 30, 2026 | 12,650.00 | 12,650.00 | 12,450.00 | 12,450.00 | 12,450.00 | -1.19% | 2,501,370 |
| Jun 29, 2026 | 12,400.00 | 12,600.00 | 12,350.00 | 12,600.00 | 12,600.00 | 2.02% | 3,226,893 |
| Jun 26, 2026 | 12,400.00 | 12,500.00 | 12,350.00 | 12,350.00 | 12,350.00 | -0.80% | 2,356,908 |
| Jun 25, 2026 | 12,500.00 | 12,650.00 | 12,400.00 | 12,450.00 | 12,450.00 | -0.40% | 2,339,429 |
| Jun 24, 2026 | 12,700.00 | 12,700.00 | 12,350.00 | 12,500.00 | 12,500.00 | - | 3,906,933 |
| Jun 23, 2026 | 12,850.00 | 12,950.00 | 12,500.00 | 12,500.00 | 12,500.00 | -2.34% | 4,691,033 |
| Jun 22, 2026 | 12,900.00 | 13,000.00 | 12,750.00 | 12,800.00 | 12,800.00 | -1.16% | 2,878,255 |
| Jun 19, 2026 | 13,100.00 | 13,350.00 | 12,900.00 | 12,950.00 | 12,950.00 | -0.38% | 4,268,106 |
| Jun 18, 2026 | 13,200.00 | 13,250.00 | 12,950.00 | 13,000.00 | 13,000.00 | -1.14% | 3,039,735 |
| Jun 17, 2026 | 13,200.00 | 13,400.00 | 13,100.00 | 13,150.00 | 13,150.00 | -0.38% | 4,145,511 |
| Jun 16, 2026 | 13,050.00 | 13,200.00 | 12,950.00 | 13,200.00 | 13,200.00 | 1.54% | 5,703,267 |
| Jun 15, 2026 | 12,850.00 | 13,050.00 | 12,750.00 | 13,000.00 | 13,000.00 | 3.17% | 4,860,701 |
| Jun 12, 2026 | 12,900.00 | 12,900.00 | 12,550.00 | 12,600.00 | 12,600.00 | -0.79% | 3,547,033 |
| Jun 11, 2026 | 12,900.00 | 12,900.00 | 12,700.00 | 12,700.00 | 12,700.00 | -1.55% | 2,024,088 |
| Jun 10, 2026 | 12,550.00 | 13,050.00 | 12,550.00 | 12,900.00 | 12,900.00 | 2.79% | 4,981,511 |
| Jun 9, 2026 | 12,650.00 | 12,750.00 | 12,500.00 | 12,550.00 | 12,550.00 | - | 4,648,394 |
| Jun 8, 2026 | 12,750.00 | 12,850.00 | 12,550.00 | 12,550.00 | 12,550.00 | -2.33% | 5,372,735 |
| Jun 5, 2026 | 13,050.00 | 13,100.00 | 12,800.00 | 12,850.00 | 12,850.00 | -1.15% | 4,305,611 |
| Jun 4, 2026 | 13,100.00 | 13,150.00 | 12,950.00 | 13,000.00 | 13,000.00 | -0.76% | 2,794,390 |
| Jun 3, 2026 | 13,000.00 | 13,200.00 | 12,850.00 | 13,100.00 | 13,100.00 | 1.55% | 3,322,904 |
| Jun 2, 2026 | 13,350.00 | 13,400.00 | 12,750.00 | 12,900.00 | 12,900.00 | -2.27% | 8,230,665 |
| Jun 1, 2026 | 13,250.00 | 13,400.00 | 13,100.00 | 13,200.00 | 13,200.00 | 1.15% | 5,158,039 |
| May 29, 2026 | 13,450.00 | 13,550.00 | 13,050.00 | 13,050.00 | 13,050.00 | -3.33% | 5,959,845 |
| May 28, 2026 | 13,800.00 | 13,850.00 | 13,500.00 | 13,500.00 | 13,500.00 | -1.82% | 4,330,230 |
| May 27, 2026 | 13,850.00 | 13,900.00 | 13,750.00 | 13,750.00 | 13,750.00 | -0.36% | 3,132,397 |
| May 26, 2026 | 13,700.00 | 14,150.00 | 13,650.00 | 13,800.00 | 13,800.00 | 1.47% | 7,867,056 |
| May 25, 2026 | 13,600.00 | 13,850.00 | 13,550.00 | 13,600.00 | 13,600.00 | 0.74% | 4,749,720 |
| 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 |