Development Investment Construction Joint Stock Corporation (HOSE:DIG)
Vietnam
· Delayed Price · Currency is VND 20,550
-250 (-1.20%)
At close: Dec 5, 2025
HOSE:DIG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 20,800.00 | 20,800.00 | 20,400.00 | 20,550.00 | 20,550.00 | -1.20% | 8,019,351 |
| Dec 4, 2025 | 20,250.00 | 20,950.00 | 20,250.00 | 20,800.00 | 20,800.00 | 2.97% | 12,496,270 |
| Dec 3, 2025 | 20,050.00 | 20,300.00 | 19,750.00 | 20,200.00 | 20,200.00 | 1.00% | 6,455,764 |
| Dec 2, 2025 | 20,200.00 | 20,200.00 | 19,500.00 | 20,000.00 | 20,000.00 | -0.99% | 11,359,135 |
| Dec 1, 2025 | 20,700.00 | 20,700.00 | 20,150.00 | 20,200.00 | 20,200.00 | -2.18% | 6,989,294 |
| Nov 28, 2025 | 20,250.00 | 20,800.00 | 20,050.00 | 20,650.00 | 20,650.00 | 1.98% | 8,841,519 |
| Nov 27, 2025 | 20,800.00 | 20,850.00 | 20,250.00 | 20,250.00 | 20,250.00 | -2.41% | 7,563,852 |
| Nov 26, 2025 | 20,150.00 | 20,850.00 | 20,000.00 | 20,750.00 | 20,750.00 | 3.49% | 7,856,215 |
| Nov 25, 2025 | 20,700.00 | 21,000.00 | 19,800.00 | 20,050.00 | 20,050.00 | -3.14% | 11,959,010 |
| Nov 24, 2025 | 21,000.00 | 21,050.00 | 20,600.00 | 20,700.00 | 20,700.00 | -1.43% | 7,239,288 |
| Nov 21, 2025 | 20,850.00 | 21,150.00 | 20,550.00 | 21,000.00 | 21,000.00 | -0.47% | 10,487,396 |
| Nov 20, 2025 | 21,250.00 | 21,250.00 | 20,500.00 | 21,100.00 | 21,100.00 | - | 8,145,004 |
| Nov 19, 2025 | 21,100.00 | 21,600.00 | 20,750.00 | 21,100.00 | 21,100.00 | 0.48% | 14,882,380 |
| Nov 18, 2025 | 21,400.00 | 21,400.00 | 20,850.00 | 21,000.00 | 21,000.00 | -1.64% | 9,910,677 |
| Nov 17, 2025 | 20,600.00 | 21,650.00 | 20,600.00 | 21,350.00 | 21,350.00 | 4.40% | 16,966,370 |
| Nov 14, 2025 | 20,100.00 | 20,600.00 | 20,000.00 | 20,450.00 | 20,450.00 | 2.25% | 11,963,040 |
| Nov 13, 2025 | 20,650.00 | 20,650.00 | 20,000.00 | 20,000.00 | 20,000.00 | -2.91% | 8,874,814 |
| Nov 12, 2025 | 20,250.00 | 20,850.00 | 20,050.00 | 20,600.00 | 20,600.00 | 2.23% | 12,053,450 |
| Nov 11, 2025 | 19,700.00 | 20,200.00 | 19,600.00 | 20,150.00 | 20,150.00 | 2.54% | 10,092,490 |
| Nov 10, 2025 | 19,600.00 | 19,950.00 | 19,050.00 | 19,650.00 | 19,650.00 | -0.25% | 7,752,509 |
| Nov 7, 2025 | 20,300.00 | 20,350.00 | 19,500.00 | 19,700.00 | 19,700.00 | -2.96% | 8,170,237 |
| Nov 6, 2025 | 20,200.00 | 20,550.00 | 19,750.00 | 20,300.00 | 20,300.00 | 0.74% | 8,915,702 |
| Nov 5, 2025 | 20,650.00 | 20,650.00 | 20,050.00 | 20,150.00 | 20,150.00 | -2.42% | 5,488,131 |
| Nov 4, 2025 | 19,250.00 | 20,650.00 | 18,600.00 | 20,650.00 | 20,650.00 | 6.99% | 17,574,680 |
| Nov 3, 2025 | 20,550.00 | 20,750.00 | 19,300.00 | 19,300.00 | 19,300.00 | -6.31% | 16,570,320 |
| Oct 31, 2025 | 21,250.00 | 21,250.00 | 20,550.00 | 20,600.00 | 20,600.00 | -3.06% | 7,657,131 |
| Oct 30, 2025 | 21,200.00 | 21,650.00 | 21,000.00 | 21,250.00 | 21,250.00 | 0.47% | 8,239,728 |
| Oct 29, 2025 | 21,100.00 | 21,450.00 | 21,100.00 | 21,150.00 | 21,150.00 | 0.95% | 7,767,996 |
| Oct 28, 2025 | 19,900.00 | 20,950.00 | 19,500.00 | 20,950.00 | 20,950.00 | 2.70% | 18,979,460 |
| Oct 27, 2025 | 22,100.00 | 22,200.00 | 20,400.00 | 20,400.00 | 20,400.00 | -6.85% | 17,410,890 |
| Oct 24, 2025 | 21,600.00 | 22,400.00 | 21,250.00 | 21,900.00 | 21,900.00 | 0.23% | 15,023,160 |
| Oct 23, 2025 | 22,600.00 | 22,900.00 | 21,850.00 | 21,850.00 | 21,850.00 | -2.89% | 14,287,230 |
| Oct 22, 2025 | 22,100.00 | 22,500.00 | 21,000.00 | 22,500.00 | 22,500.00 | 2.74% | 20,308,820 |
| Oct 21, 2025 | 22,900.00 | 22,900.00 | 21,600.00 | 21,900.00 | 21,900.00 | -4.37% | 33,256,750 |
| Oct 20, 2025 | 24,100.00 | 24,800.00 | 22,900.00 | 22,900.00 | 22,900.00 | -6.91% | 35,186,540 |
| Oct 17, 2025 | 24,600.00 | 25,100.00 | 24,250.00 | 24,600.00 | 24,600.00 | - | 24,125,560 |
| Oct 16, 2025 | 23,250.00 | 24,600.00 | 23,250.00 | 24,600.00 | 24,600.00 | 6.96% | 44,600,470 |
| Oct 15, 2025 | 22,600.00 | 23,000.00 | 22,350.00 | 23,000.00 | 23,000.00 | 1.77% | 17,693,760 |
| Oct 14, 2025 | 22,800.00 | 23,200.00 | 22,350.00 | 22,600.00 | 22,600.00 | 0.44% | 27,261,530 |
| Oct 13, 2025 | 20,950.00 | 22,500.00 | 20,900.00 | 22,500.00 | 22,500.00 | 5.14% | 26,020,070 |
| Oct 10, 2025 | 21,000.00 | 21,550.00 | 20,950.00 | 21,400.00 | 21,400.00 | 2.88% | 10,741,090 |
| Oct 9, 2025 | 20,500.00 | 20,950.00 | 20,250.00 | 20,800.00 | 20,800.00 | -3.48% | 13,027,350 |
| Oct 8, 2025 | 22,400.00 | 22,500.00 | 21,300.00 | 21,550.00 | 19,751.62 | -2.27% | 38,941,310 |
| Oct 7, 2025 | 23,050.00 | 23,050.00 | 22,000.00 | 22,050.00 | 20,209.90 | -4.13% | 16,199,570 |
| Oct 6, 2025 | 21,700.00 | 23,000.00 | 21,700.00 | 23,000.00 | 21,080.62 | 6.98% | 15,020,240 |
| Oct 3, 2025 | 22,250.00 | 22,300.00 | 21,500.00 | 21,500.00 | 19,705.79 | -4.23% | 27,418,240 |
| Oct 2, 2025 | 23,300.00 | 23,450.00 | 22,450.00 | 22,450.00 | 20,576.52 | -3.44% | 19,723,330 |
| Oct 1, 2025 | 23,500.00 | 23,600.00 | 23,200.00 | 23,250.00 | 21,309.75 | -0.21% | 13,385,560 |
| Sep 30, 2025 | 24,400.00 | 24,650.00 | 22,900.00 | 23,300.00 | 21,355.58 | -4.51% | 36,985,090 |
| Sep 29, 2025 | 25,550.00 | 25,950.00 | 24,400.00 | 24,400.00 | 22,363.79 | -2.98% | 31,635,060 |
| Sep 26, 2025 | 25,350.00 | 25,850.00 | 24,950.00 | 25,150.00 | 23,051.20 | -0.59% | 21,849,090 |
| Sep 25, 2025 | 25,700.00 | 26,400.00 | 25,300.00 | 25,300.00 | 23,188.68 | -0.78% | 28,493,210 |
| Sep 24, 2025 | 23,950.00 | 25,500.00 | 23,800.00 | 25,500.00 | 23,371.99 | 5.37% | 28,435,380 |
| Sep 23, 2025 | 25,100.00 | 25,200.00 | 24,100.00 | 24,200.00 | 22,180.48 | -2.42% | 11,964,870 |
| Sep 22, 2025 | 24,750.00 | 25,400.00 | 24,400.00 | 24,800.00 | 22,730.41 | 1.22% | 30,223,440 |
| Sep 19, 2025 | 24,400.00 | 25,150.00 | 24,150.00 | 24,500.00 | 22,455.44 | 1.45% | 19,117,560 |
| Sep 18, 2025 | 23,800.00 | 24,500.00 | 23,400.00 | 24,150.00 | 22,134.65 | 2.11% | 16,001,550 |
| Sep 17, 2025 | 24,200.00 | 24,650.00 | 23,650.00 | 23,650.00 | 21,676.37 | -3.07% | 22,146,420 |
| Sep 16, 2025 | 25,600.00 | 25,600.00 | 24,200.00 | 24,400.00 | 22,363.79 | -2.98% | 25,785,610 |
| Sep 15, 2025 | 24,900.00 | 25,750.00 | 24,600.00 | 25,150.00 | 23,051.20 | 2.44% | 21,605,860 |
| Sep 12, 2025 | 24,400.00 | 25,350.00 | 24,350.00 | 24,550.00 | 22,501.27 | 2.29% | 24,626,160 |
| Sep 11, 2025 | 23,300.00 | 24,000.00 | 22,600.00 | 24,000.00 | 21,997.17 | 1.91% | 21,523,500 |
| Sep 10, 2025 | 24,400.00 | 24,400.00 | 23,400.00 | 23,550.00 | 21,584.72 | -2.89% | 23,717,480 |
| Sep 9, 2025 | 24,050.00 | 24,350.00 | 23,400.00 | 24,250.00 | 22,226.30 | 1.04% | 24,674,620 |
| Sep 8, 2025 | 25,100.00 | 25,550.00 | 24,000.00 | 24,000.00 | 21,997.17 | -5.51% | 40,608,440 |
| Sep 5, 2025 | 25,800.00 | 27,000.00 | 25,350.00 | 25,400.00 | 23,280.33 | - | 47,166,790 |
| Sep 4, 2025 | 25,700.00 | 26,300.00 | 25,200.00 | 25,400.00 | 23,280.33 | 2.01% | 33,346,850 |
| Sep 3, 2025 | 23,700.00 | 24,900.00 | 23,650.00 | 24,900.00 | 22,822.06 | 6.87% | 30,344,170 |
| Aug 29, 2025 | 23,500.00 | 24,000.00 | 23,250.00 | 23,300.00 | 21,355.58 | 0.65% | 18,749,710 |
| Aug 28, 2025 | 23,100.00 | 23,200.00 | 22,600.00 | 23,150.00 | 21,218.10 | 0.22% | 13,415,370 |
| Aug 27, 2025 | 23,000.00 | 24,000.00 | 22,900.00 | 23,100.00 | 21,172.27 | 1.54% | 20,824,770 |
| Aug 26, 2025 | 21,350.00 | 22,750.00 | 21,300.00 | 22,750.00 | 20,851.48 | 6.81% | 18,950,970 |
| Aug 25, 2025 | 22,950.00 | 23,400.00 | 21,300.00 | 21,300.00 | 19,522.49 | -6.17% | 25,441,120 |
| Aug 22, 2025 | 23,700.00 | 23,950.00 | 22,650.00 | 22,700.00 | 20,805.65 | -6.78% | 49,689,870 |
| Aug 21, 2025 | 25,150.00 | 25,450.00 | 24,350.00 | 24,350.00 | 22,317.96 | -2.60% | 25,891,610 |
| Aug 20, 2025 | 25,400.00 | 25,800.00 | 23,950.00 | 25,000.00 | 22,913.72 | -0.40% | 47,464,950 |
| Aug 19, 2025 | 23,650.00 | 25,100.00 | 23,650.00 | 25,100.00 | 23,005.37 | 6.81% | 52,326,020 |
| Aug 18, 2025 | 23,200.00 | 24,100.00 | 22,600.00 | 23,500.00 | 21,538.89 | 0.86% | 33,104,760 |
| Aug 15, 2025 | 24,350.00 | 24,350.00 | 23,000.00 | 23,300.00 | 21,355.58 | -4.31% | 34,279,800 |
| Aug 14, 2025 | 24,750.00 | 24,750.00 | 23,650.00 | 24,350.00 | 22,317.96 | 0.62% | 31,893,290 |
| Aug 13, 2025 | 23,500.00 | 24,450.00 | 23,150.00 | 24,200.00 | 22,180.48 | 4.54% | 43,165,400 |
| Aug 12, 2025 | 23,450.00 | 24,000.00 | 22,300.00 | 23,150.00 | 21,218.10 | -0.86% | 37,338,960 |
| Aug 11, 2025 | 23,250.00 | 24,150.00 | 23,150.00 | 23,350.00 | 21,401.41 | 2.41% | 29,291,830 |
| Aug 8, 2025 | 22,150.00 | 23,250.00 | 21,650.00 | 22,800.00 | 20,897.31 | 3.40% | 45,217,050 |
| Aug 7, 2025 | 22,200.00 | 22,400.00 | 21,800.00 | 22,050.00 | 20,209.90 | 2.32% | 24,083,630 |
| Aug 6, 2025 | 21,350.00 | 21,600.00 | 21,200.00 | 21,550.00 | 19,751.62 | 1.41% | 13,935,440 |
| Aug 5, 2025 | 21,800.00 | 22,500.00 | 20,000.00 | 21,250.00 | 19,476.66 | -1.16% | 48,437,420 |
| Aug 4, 2025 | 20,450.00 | 21,500.00 | 20,450.00 | 21,500.00 | 19,705.79 | 3.12% | 16,941,740 |
| Aug 1, 2025 | 21,900.00 | 21,950.00 | 20,850.00 | 20,850.00 | 19,110.04 | -4.14% | 26,926,020 |
| Jul 31, 2025 | 22,100.00 | 22,250.00 | 20,750.00 | 21,750.00 | 19,934.93 | -1.36% | 39,824,770 |
| Jul 30, 2025 | 21,700.00 | 22,300.00 | 21,150.00 | 22,050.00 | 20,209.90 | 1.61% | 30,256,520 |
| Jul 29, 2025 | 24,000.00 | 24,100.00 | 21,700.00 | 21,700.00 | 19,889.10 | -6.87% | 63,204,620 |
| Jul 28, 2025 | 22,650.00 | 23,300.00 | 22,300.00 | 23,300.00 | 21,355.58 | 6.88% | 31,074,390 |
| Jul 25, 2025 | 20,800.00 | 21,800.00 | 20,700.00 | 21,800.00 | 19,980.76 | 5.31% | 34,977,420 |
| Jul 24, 2025 | 20,500.00 | 21,100.00 | 20,250.00 | 20,700.00 | 18,972.56 | 1.97% | 26,073,580 |
| Jul 23, 2025 | 20,800.00 | 21,300.00 | 20,250.00 | 20,300.00 | 18,605.94 | -0.98% | 29,424,140 |
| Jul 22, 2025 | 20,000.00 | 20,500.00 | 19,750.00 | 20,500.00 | 18,789.25 | 1.99% | 25,635,670 |
| Jul 21, 2025 | 20,950.00 | 20,950.00 | 20,100.00 | 20,100.00 | 18,422.63 | -2.19% | 32,391,550 |
| Jul 18, 2025 | 20,950.00 | 21,650.00 | 20,500.00 | 20,550.00 | 18,835.07 | 1.23% | 31,518,880 |
| Jul 17, 2025 | 19,300.00 | 20,300.00 | 19,050.00 | 20,300.00 | 18,605.94 | 6.84% | 51,747,900 |