Development Investment Construction Joint Stock Corporation (HOSE:DIG)
Vietnam
· Delayed Price · Currency is VND 13,550
-200 (-1.45%)
At close: Mar 6, 2026
HOSE:DIG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 12,650.00 | 12,950.00 | 12,650.00 | 12,650.00 | 12,650.00 | -6.64% | 9,300,723 |
| Mar 6, 2026 | 13,950.00 | 14,000.00 | 13,500.00 | 13,550.00 | 13,550.00 | -1.45% | 7,979,364 |
| Mar 5, 2026 | 14,250.00 | 14,350.00 | 13,750.00 | 13,750.00 | 13,750.00 | -2.14% | 12,339,970 |
| Mar 4, 2026 | 14,050.00 | 14,250.00 | 13,250.00 | 14,050.00 | 14,050.00 | - | 13,379,760 |
| Mar 3, 2026 | 14,000.00 | 14,350.00 | 13,950.00 | 14,050.00 | 14,050.00 | 0.36% | 18,024,440 |
| Mar 2, 2026 | 14,100.00 | 14,600.00 | 13,950.00 | 14,000.00 | 14,000.00 | -6.35% | 21,950,080 |
| Feb 27, 2026 | 15,350.00 | 15,400.00 | 14,950.00 | 14,950.00 | 14,950.00 | -2.61% | 15,986,130 |
| Feb 26, 2026 | 15,450.00 | 15,550.00 | 15,200.00 | 15,350.00 | 15,350.00 | - | 9,049,030 |
| Feb 25, 2026 | 15,700.00 | 15,750.00 | 15,350.00 | 15,350.00 | 15,350.00 | -1.60% | 12,245,440 |
| Feb 24, 2026 | 15,950.00 | 16,100.00 | 15,550.00 | 15,600.00 | 15,600.00 | -2.50% | 14,436,920 |
| Feb 23, 2026 | 15,950.00 | 16,050.00 | 15,700.00 | 16,000.00 | 16,000.00 | 0.95% | 5,785,084 |
| Feb 13, 2026 | 15,800.00 | 15,950.00 | 15,550.00 | 15,850.00 | 15,850.00 | 0.32% | 10,653,100 |
| Feb 12, 2026 | 16,150.00 | 16,200.00 | 15,750.00 | 15,800.00 | 15,800.00 | -2.17% | 6,040,976 |
| Feb 11, 2026 | 15,400.00 | 16,400.00 | 15,400.00 | 16,150.00 | 16,150.00 | 5.21% | 14,819,390 |
| Feb 10, 2026 | 15,550.00 | 15,600.00 | 15,300.00 | 15,350.00 | 15,350.00 | -0.97% | 3,890,010 |
| Feb 9, 2026 | 15,500.00 | 15,600.00 | 15,200.00 | 15,500.00 | 15,500.00 | 1.31% | 7,982,665 |
| Feb 6, 2026 | 15,600.00 | 15,750.00 | 15,300.00 | 15,300.00 | 15,300.00 | -3.77% | 12,019,190 |
| Feb 5, 2026 | 16,350.00 | 16,500.00 | 15,900.00 | 15,900.00 | 15,900.00 | -2.45% | 9,658,033 |
| Feb 4, 2026 | 16,300.00 | 16,450.00 | 16,050.00 | 16,300.00 | 16,300.00 | - | 10,023,880 |
| Feb 3, 2026 | 16,300.00 | 16,500.00 | 16,100.00 | 16,300.00 | 16,300.00 | 0.62% | 7,674,051 |
| Feb 2, 2026 | 16,400.00 | 16,400.00 | 15,900.00 | 16,200.00 | 16,200.00 | - | 7,604,279 |
| Jan 30, 2026 | 16,150.00 | 16,500.00 | 15,950.00 | 16,200.00 | 16,200.00 | 1.25% | 13,154,191 |
| Jan 29, 2026 | 16,100.00 | 16,200.00 | 15,850.00 | 16,000.00 | 16,000.00 | 0.31% | 3,341,386 |
| Jan 28, 2026 | 15,650.00 | 16,200.00 | 15,100.00 | 15,950.00 | 15,950.00 | 2.24% | 11,743,949 |
| Jan 27, 2026 | 15,600.00 | 15,850.00 | 15,400.00 | 15,600.00 | 15,600.00 | 0.32% | 6,379,445 |
| Jan 26, 2026 | 16,200.00 | 16,300.00 | 15,350.00 | 15,550.00 | 15,550.00 | -3.42% | 10,364,760 |
| Jan 23, 2026 | 16,600.00 | 16,600.00 | 16,050.00 | 16,100.00 | 16,100.00 | -3.01% | 7,297,496 |
| Jan 22, 2026 | 15,700.00 | 16,600.00 | 15,500.00 | 16,600.00 | 16,600.00 | 6.75% | 23,545,980 |
| Jan 21, 2026 | 16,050.00 | 16,200.00 | 15,350.00 | 15,550.00 | 15,550.00 | -3.12% | 15,802,478 |
| Jan 20, 2026 | 16,250.00 | 16,400.00 | 15,900.00 | 16,050.00 | 16,050.00 | -1.23% | 9,470,285 |
| Jan 19, 2026 | 16,150.00 | 16,500.00 | 16,100.00 | 16,250.00 | 16,250.00 | 0.62% | 5,977,343 |
| Jan 16, 2026 | 16,600.00 | 16,650.00 | 16,100.00 | 16,150.00 | 16,150.00 | -2.12% | 12,674,447 |
| Jan 15, 2026 | 16,450.00 | 17,000.00 | 16,300.00 | 16,500.00 | 16,500.00 | -1.20% | 13,203,110 |
| Jan 14, 2026 | 16,750.00 | 17,000.00 | 16,300.00 | 16,700.00 | 16,700.00 | -0.30% | 15,229,590 |
| Jan 13, 2026 | 16,950.00 | 17,050.00 | 16,500.00 | 16,750.00 | 16,750.00 | 0.90% | 17,273,670 |
| Jan 12, 2026 | 16,000.00 | 16,850.00 | 15,600.00 | 16,600.00 | 16,600.00 | 3.75% | 17,182,435 |
| Jan 9, 2026 | 16,950.00 | 17,000.00 | 15,850.00 | 16,000.00 | 16,000.00 | -5.88% | 30,115,010 |
| Jan 8, 2026 | 17,150.00 | 17,500.00 | 16,800.00 | 17,000.00 | 17,000.00 | -0.87% | 16,711,868 |
| Jan 7, 2026 | 17,100.00 | 17,250.00 | 16,850.00 | 17,150.00 | 17,150.00 | 0.88% | 6,513,203 |
| Jan 6, 2026 | 17,450.00 | 17,500.00 | 16,600.00 | 17,000.00 | 17,000.00 | -1.73% | 8,537,610 |
| Jan 5, 2026 | 17,000.00 | 17,500.00 | 16,950.00 | 17,300.00 | 17,300.00 | 3.28% | 11,008,007 |
| Dec 31, 2025 | 17,050.00 | 17,200.00 | 16,750.00 | 16,750.00 | 16,750.00 | -1.76% | 9,564,000 |
| Dec 30, 2025 | 17,450.00 | 17,500.00 | 17,050.00 | 17,050.00 | 17,050.00 | -2.01% | 8,236,281 |
| Dec 29, 2025 | 17,600.00 | 17,750.00 | 17,300.00 | 17,400.00 | 17,400.00 | -0.57% | 6,318,602 |
| Dec 26, 2025 | 17,600.00 | 17,900.00 | 17,050.00 | 17,500.00 | 17,500.00 | -1.69% | 10,893,080 |
| Dec 25, 2025 | 18,350.00 | 18,450.00 | 17,800.00 | 17,800.00 | 17,800.00 | -2.20% | 8,832,634 |
| Dec 24, 2025 | 18,150.00 | 18,700.00 | 18,100.00 | 18,200.00 | 18,200.00 | 0.83% | 10,348,260 |
| Dec 23, 2025 | 18,500.00 | 18,500.00 | 17,750.00 | 18,050.00 | 18,050.00 | -2.17% | 6,695,651 |
| Dec 22, 2025 | 18,050.00 | 18,450.00 | 18,000.00 | 18,450.00 | 18,450.00 | 2.79% | 6,408,043 |
| Dec 19, 2025 | 18,000.00 | 18,200.00 | 17,650.00 | 17,950.00 | 17,950.00 | 0.28% | 8,103,189 |
| Dec 18, 2025 | 17,950.00 | 18,050.00 | 17,500.00 | 17,900.00 | 17,900.00 | - | 5,506,153 |
| Dec 17, 2025 | 18,100.00 | 18,350.00 | 17,750.00 | 17,900.00 | 17,900.00 | -0.28% | 6,217,745 |
| Dec 16, 2025 | 17,300.00 | 18,650.00 | 16,850.00 | 17,950.00 | 17,950.00 | 2.87% | 15,727,910 |
| Dec 15, 2025 | 18,050.00 | 18,150.00 | 17,150.00 | 17,450.00 | 17,450.00 | -3.32% | 15,057,710 |
| Dec 12, 2025 | 19,400.00 | 19,450.00 | 18,050.00 | 18,050.00 | 18,050.00 | -6.96% | 14,767,691 |
| Dec 11, 2025 | 19,500.00 | 19,600.00 | 19,150.00 | 19,400.00 | 19,400.00 | - | 5,313,337 |
| Dec 10, 2025 | 19,900.00 | 19,900.00 | 19,250.00 | 19,400.00 | 19,400.00 | -2.02% | 5,976,044 |
| Dec 9, 2025 | 20,000.00 | 20,000.00 | 19,000.00 | 19,800.00 | 19,800.00 | -1.00% | 14,427,460 |
| Dec 8, 2025 | 20,550.00 | 20,650.00 | 19,900.00 | 20,000.00 | 20,000.00 | -2.68% | 10,986,010 |
| 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 |