Digiworld Corporation (HOSE:DGW)
Vietnam
· Delayed Price · Currency is VND 41,650
-3,100 (-6.93%)
At close: Mar 9, 2026
Digiworld Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 41,650.00 | 42,000.00 | 41,650.00 | 41,650.00 | 41,650.00 | -6.93% | 3,153,165 |
| Mar 6, 2026 | 45,250.00 | 46,300.00 | 43,800.00 | 44,750.00 | 44,750.00 | -2.72% | 3,245,252 |
| Mar 5, 2026 | 46,600.00 | 47,400.00 | 46,000.00 | 46,000.00 | 46,000.00 | - | 3,604,253 |
| Mar 4, 2026 | 44,500.00 | 46,300.00 | 43,200.00 | 46,000.00 | 46,000.00 | 0.11% | 6,543,723 |
| Mar 3, 2026 | 48,700.00 | 48,700.00 | 45,500.00 | 45,950.00 | 45,950.00 | -5.65% | 7,463,742 |
| Mar 2, 2026 | 49,100.00 | 50,700.00 | 48,700.00 | 48,700.00 | 48,700.00 | -4.88% | 6,637,441 |
| Feb 27, 2026 | 53,200.00 | 53,500.00 | 51,100.00 | 51,200.00 | 51,200.00 | -3.40% | 3,004,723 |
| Feb 26, 2026 | 52,400.00 | 53,500.00 | 52,100.00 | 53,000.00 | 53,000.00 | 1.34% | 2,203,262 |
| Feb 25, 2026 | 52,900.00 | 53,500.00 | 51,600.00 | 52,300.00 | 52,300.00 | 0.19% | 4,844,573 |
| Feb 24, 2026 | 51,600.00 | 52,800.00 | 50,800.00 | 52,200.00 | 52,200.00 | 0.97% | 2,652,441 |
| Feb 23, 2026 | 51,000.00 | 52,400.00 | 50,500.00 | 51,700.00 | 51,700.00 | 2.38% | 3,621,769 |
| Feb 13, 2026 | 50,100.00 | 50,700.00 | 49,600.00 | 50,500.00 | 50,500.00 | -0.20% | 1,892,688 |
| Feb 12, 2026 | 50,400.00 | 51,400.00 | 49,800.00 | 50,600.00 | 50,600.00 | 0.40% | 1,976,195 |
| Feb 11, 2026 | 48,500.00 | 50,500.00 | 47,800.00 | 50,400.00 | 50,400.00 | 3.81% | 3,738,629 |
| Feb 10, 2026 | 52,100.00 | 53,100.00 | 48,550.00 | 48,550.00 | 48,550.00 | -6.99% | 6,355,527 |
| Feb 9, 2026 | 54,100.00 | 54,100.00 | 52,100.00 | 52,200.00 | 52,200.00 | -2.43% | 1,705,019 |
| Feb 6, 2026 | 52,700.00 | 54,900.00 | 52,500.00 | 53,500.00 | 53,500.00 | - | 5,745,809 |
| Feb 5, 2026 | 55,700.00 | 57,900.00 | 53,500.00 | 53,500.00 | 53,500.00 | -4.46% | 4,982,953 |
| Feb 4, 2026 | 57,100.00 | 57,100.00 | 55,000.00 | 56,000.00 | 56,000.00 | - | 5,480,966 |
| Feb 3, 2026 | 54,000.00 | 56,000.00 | 53,000.00 | 56,000.00 | 56,000.00 | 6.87% | 6,509,221 |
| Feb 2, 2026 | 49,500.00 | 52,400.00 | 48,700.00 | 52,400.00 | 52,400.00 | 6.94% | 8,212,539 |
| Jan 30, 2026 | 48,000.00 | 49,500.00 | 48,000.00 | 49,000.00 | 49,000.00 | 4.14% | 6,257,769 |
| Jan 29, 2026 | 44,100.00 | 47,050.00 | 44,100.00 | 47,050.00 | 47,050.00 | 6.93% | 4,968,729 |
| Jan 28, 2026 | 45,200.00 | 45,950.00 | 44,000.00 | 44,000.00 | 44,000.00 | -2.65% | 2,091,616 |
| Jan 27, 2026 | 43,800.00 | 45,500.00 | 43,150.00 | 45,200.00 | 45,200.00 | 2.15% | 2,078,154 |
| Jan 26, 2026 | 45,900.00 | 45,900.00 | 43,450.00 | 44,250.00 | 44,250.00 | -3.28% | 2,739,048 |
| Jan 23, 2026 | 45,000.00 | 46,000.00 | 44,550.00 | 45,750.00 | 45,750.00 | 1.67% | 1,887,737 |
| Jan 22, 2026 | 46,200.00 | 47,000.00 | 44,800.00 | 45,000.00 | 45,000.00 | -1.85% | 2,824,008 |
| Jan 21, 2026 | 47,000.00 | 47,000.00 | 45,050.00 | 45,850.00 | 45,850.00 | -2.24% | 2,502,324 |
| Jan 20, 2026 | 46,300.00 | 49,350.00 | 46,200.00 | 46,900.00 | 46,900.00 | 1.63% | 7,183,997 |
| Jan 19, 2026 | 46,700.00 | 46,800.00 | 45,050.00 | 46,150.00 | 46,150.00 | 0.33% | 2,389,304 |
| Jan 16, 2026 | 42,800.00 | 46,000.00 | 42,600.00 | 46,000.00 | 46,000.00 | 6.98% | 4,797,279 |
| Jan 15, 2026 | 44,750.00 | 44,750.00 | 42,600.00 | 43,000.00 | 43,000.00 | -2.49% | 2,151,712 |
| Jan 14, 2026 | 43,600.00 | 45,900.00 | 43,450.00 | 44,100.00 | 44,100.00 | 1.50% | 4,254,819 |
| Jan 13, 2026 | 44,000.00 | 44,300.00 | 42,950.00 | 43,450.00 | 43,450.00 | -0.57% | 2,264,365 |
| Jan 12, 2026 | 42,500.00 | 43,950.00 | 41,800.00 | 43,700.00 | 43,700.00 | 4.05% | 3,049,265 |
| Jan 9, 2026 | 41,600.00 | 42,850.00 | 40,800.00 | 42,000.00 | 42,000.00 | 1.94% | 1,722,131 |
| Jan 8, 2026 | 43,050.00 | 43,050.00 | 41,200.00 | 41,200.00 | 41,200.00 | -4.07% | 2,144,851 |
| Jan 7, 2026 | 42,400.00 | 43,550.00 | 41,600.00 | 42,950.00 | 42,950.00 | 1.78% | 2,290,901 |
| Jan 6, 2026 | 42,150.00 | 42,450.00 | 41,500.00 | 42,200.00 | 42,200.00 | 1.20% | 1,426,040 |
| Jan 5, 2026 | 39,050.00 | 41,700.00 | 38,500.00 | 41,700.00 | 41,700.00 | 6.92% | 4,128,592 |
| Dec 31, 2025 | 39,600.00 | 39,850.00 | 39,000.00 | 39,000.00 | 39,000.00 | -1.52% | 887,535 |
| Dec 30, 2025 | 40,100.00 | 40,250.00 | 39,500.00 | 39,600.00 | 39,600.00 | -1.25% | 628,662 |
| Dec 29, 2025 | 38,900.00 | 40,300.00 | 38,850.00 | 40,100.00 | 40,100.00 | 2.69% | 1,294,354 |
| Dec 26, 2025 | 39,200.00 | 39,500.00 | 38,500.00 | 39,050.00 | 39,050.00 | -1.39% | 1,188,559 |
| Dec 25, 2025 | 40,200.00 | 40,600.00 | 39,450.00 | 39,600.00 | 39,600.00 | -1.00% | 1,101,530 |
| Dec 24, 2025 | 39,750.00 | 40,200.00 | 39,250.00 | 40,000.00 | 40,000.00 | 0.50% | 1,268,712 |
| Dec 23, 2025 | 40,800.00 | 41,100.00 | 39,800.00 | 39,800.00 | 39,800.00 | -1.73% | 1,455,811 |
| Dec 22, 2025 | 40,150.00 | 40,500.00 | 39,550.00 | 40,500.00 | 40,500.00 | 0.87% | 1,187,256 |
| Dec 19, 2025 | 40,050.00 | 40,150.00 | 39,250.00 | 40,150.00 | 40,150.00 | -0.74% | 1,362,991 |
| Dec 18, 2025 | 39,500.00 | 40,450.00 | 39,000.00 | 40,450.00 | 40,450.00 | 1.25% | 1,292,600 |
| Dec 17, 2025 | 40,550.00 | 40,550.00 | 39,500.00 | 39,950.00 | 39,950.00 | -0.87% | 525,979 |
| Dec 16, 2025 | 38,500.00 | 40,600.00 | 37,600.00 | 40,300.00 | 40,300.00 | 4.95% | 1,641,663 |
| Dec 15, 2025 | 39,000.00 | 39,400.00 | 38,400.00 | 38,400.00 | 38,400.00 | -2.04% | 1,293,579 |
| Dec 12, 2025 | 41,350.00 | 41,650.00 | 39,000.00 | 39,200.00 | 39,200.00 | -4.97% | 1,847,841 |
| Dec 11, 2025 | 41,650.00 | 42,000.00 | 41,250.00 | 41,250.00 | 41,250.00 | -0.96% | 540,709 |
| Dec 10, 2025 | 41,500.00 | 42,350.00 | 41,400.00 | 41,650.00 | 41,650.00 | 0.36% | 654,956 |
| Dec 9, 2025 | 42,500.00 | 42,950.00 | 41,150.00 | 41,500.00 | 41,500.00 | -2.35% | 2,051,543 |
| Dec 8, 2025 | 43,550.00 | 44,150.00 | 42,500.00 | 42,500.00 | 42,500.00 | -2.41% | 1,662,043 |
| Dec 5, 2025 | 44,000.00 | 44,500.00 | 43,550.00 | 43,550.00 | 43,550.00 | -1.02% | 1,594,669 |
| Dec 4, 2025 | 45,000.00 | 46,250.00 | 44,000.00 | 44,000.00 | 44,000.00 | -1.57% | 3,161,918 |
| Dec 3, 2025 | 43,300.00 | 45,350.00 | 43,300.00 | 44,700.00 | 44,700.00 | 3.71% | 3,002,892 |
| Dec 2, 2025 | 43,600.00 | 43,900.00 | 42,700.00 | 43,100.00 | 43,100.00 | -1.15% | 1,849,625 |
| Dec 1, 2025 | 43,800.00 | 45,100.00 | 43,200.00 | 43,600.00 | 43,600.00 | -0.23% | 2,145,848 |
| Nov 28, 2025 | 44,250.00 | 45,000.00 | 43,700.00 | 43,700.00 | 43,700.00 | -1.02% | 2,246,119 |
| Nov 27, 2025 | 43,450.00 | 45,150.00 | 43,250.00 | 44,150.00 | 44,150.00 | 1.61% | 3,372,844 |
| Nov 26, 2025 | 43,800.00 | 44,250.00 | 41,050.00 | 43,450.00 | 43,450.00 | -0.69% | 2,031,925 |
| Nov 25, 2025 | 43,950.00 | 44,700.00 | 43,200.00 | 43,750.00 | 43,750.00 | -0.34% | 2,176,784 |
| Nov 24, 2025 | 45,000.00 | 45,050.00 | 43,800.00 | 43,900.00 | 43,900.00 | -2.23% | 1,353,593 |
| Nov 21, 2025 | 43,850.00 | 45,350.00 | 43,300.00 | 44,900.00 | 44,900.00 | 1.13% | 2,796,525 |
| Nov 20, 2025 | 43,950.00 | 44,600.00 | 43,050.00 | 44,400.00 | 44,400.00 | 2.07% | 3,154,117 |
| Nov 19, 2025 | 44,500.00 | 45,250.00 | 43,100.00 | 43,500.00 | 43,500.00 | -3.01% | 3,206,627 |
| Nov 18, 2025 | 43,100.00 | 45,400.00 | 42,950.00 | 44,850.00 | 44,850.00 | 5.04% | 5,921,374 |
| Nov 17, 2025 | 39,950.00 | 42,700.00 | 39,950.00 | 42,700.00 | 42,700.00 | 6.88% | 3,807,857 |
| Nov 14, 2025 | 39,500.00 | 40,200.00 | 39,350.00 | 39,950.00 | 39,950.00 | 1.40% | 583,208 |
| Nov 13, 2025 | 40,200.00 | 41,050.00 | 39,400.00 | 39,400.00 | 39,400.00 | -2.23% | 1,976,058 |
| Nov 12, 2025 | 39,700.00 | 40,300.00 | 39,350.00 | 40,300.00 | 40,300.00 | 2.15% | 899,241 |
| Nov 11, 2025 | 38,950.00 | 39,500.00 | 38,700.00 | 39,450.00 | 39,450.00 | 1.94% | 771,880 |
| Nov 10, 2025 | 38,500.00 | 39,500.00 | 38,450.00 | 38,700.00 | 38,700.00 | 0.52% | 839,447 |
| Nov 7, 2025 | 39,000.00 | 39,950.00 | 38,000.00 | 38,500.00 | 38,500.00 | -0.77% | 819,007 |
| Nov 6, 2025 | 39,600.00 | 40,400.00 | 38,700.00 | 38,800.00 | 38,800.00 | -2.51% | 1,651,167 |
| Nov 5, 2025 | 40,400.00 | 40,400.00 | 39,750.00 | 39,800.00 | 39,800.00 | -1.85% | 782,847 |
| Nov 4, 2025 | 39,550.00 | 40,700.00 | 38,550.00 | 40,550.00 | 40,550.00 | 1.12% | 1,220,507 |
| Nov 3, 2025 | 39,900.00 | 41,450.00 | 39,650.00 | 40,100.00 | 40,100.00 | 0.63% | 2,070,427 |
| Oct 31, 2025 | 40,900.00 | 41,300.00 | 39,800.00 | 39,850.00 | 39,850.00 | -1.97% | 948,435 |
| Oct 30, 2025 | 40,000.00 | 40,700.00 | 39,550.00 | 40,650.00 | 40,650.00 | 2.14% | 1,289,192 |
| Oct 29, 2025 | 40,400.00 | 40,500.00 | 39,800.00 | 39,800.00 | 39,800.00 | -0.62% | 798,208 |
| Oct 28, 2025 | 39,050.00 | 40,100.00 | 38,450.00 | 40,050.00 | 40,050.00 | 2.56% | 1,186,580 |
| Oct 27, 2025 | 39,700.00 | 40,000.00 | 39,000.00 | 39,050.00 | 39,050.00 | -1.39% | 618,610 |
| Oct 24, 2025 | 38,700.00 | 39,850.00 | 38,700.00 | 39,600.00 | 39,600.00 | 1.54% | 1,116,098 |
| Oct 23, 2025 | 38,550.00 | 39,450.00 | 38,550.00 | 39,000.00 | 39,000.00 | - | 684,720 |
| Oct 22, 2025 | 38,300.00 | 39,000.00 | 37,700.00 | 39,000.00 | 39,000.00 | 3.86% | 1,232,872 |
| Oct 21, 2025 | 37,000.00 | 38,000.00 | 36,500.00 | 37,550.00 | 37,550.00 | 0.40% | 1,531,272 |
| Oct 20, 2025 | 40,300.00 | 40,700.00 | 37,400.00 | 37,400.00 | 37,400.00 | -6.97% | 2,286,650 |
| Oct 17, 2025 | 41,100.00 | 41,100.00 | 40,200.00 | 40,200.00 | 40,200.00 | -1.47% | 1,326,521 |
| Oct 16, 2025 | 41,150.00 | 41,900.00 | 40,650.00 | 40,800.00 | 40,800.00 | -0.24% | 1,356,659 |
| Oct 15, 2025 | 40,000.00 | 41,000.00 | 39,500.00 | 40,900.00 | 40,900.00 | 2.25% | 1,874,230 |
| Oct 14, 2025 | 40,200.00 | 40,350.00 | 38,200.00 | 40,000.00 | 40,000.00 | -0.12% | 5,157,227 |
| Oct 13, 2025 | 40,400.00 | 40,800.00 | 39,900.00 | 40,050.00 | 40,050.00 | -2.55% | 2,625,804 |
| Oct 10, 2025 | 41,000.00 | 42,000.00 | 40,950.00 | 41,100.00 | 41,100.00 | 0.49% | 1,717,795 |