Digiworld Corporation (DGW.VN)
HOSE - HOSE Delayed price. Currency in USD
Add to watchlist
At close: 02:45PM ICT
Time period:
29 June 2023 - 29 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in Download
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 June 2024 | 62,000.00 | 62,400.00 | 60,200.00 | 61,200.00 | 61,200.00 | 1,714,000 |
| 27 June 2024 | 61,600.00 | 62,000.00 | 61,500.00 | 61,800.00 | 61,800.00 | 673,800 |
| 26 June 2024 | 61,200.00 | 62,100.00 | 60,500.00 | 61,900.00 | 61,900.00 | 718,500 |
| 25 June 2024 | 60,800.00 | 61,700.00 | 60,200.00 | 61,100.00 | 61,100.00 | 1,489,800 |
| 24 June 2024 | 63,700.00 | 64,000.00 | 60,800.00 | 60,800.00 | 60,800.00 | 2,318,400 |
| 21 June 2024 | 63,300.00 | 64,800.00 | 62,600.00 | 63,800.00 | 63,800.00 | 1,882,700 |
| 20 June 2024 | 62,900.00 | 63,100.00 | 62,100.00 | 62,900.00 | 62,900.00 | 1,073,400 |
| 19 June 2024 | 62,100.00 | 63,200.00 | 62,000.00 | 62,500.00 | 62,500.00 | 1,216,700 |
| 18 June 2024 | 62,400.00 | 62,900.00 | 62,100.00 | 62,100.00 | 62,100.00 | 1,312,600 |
| 17 June 2024 | 63,200.00 | 63,600.00 | 61,900.00 | 62,000.00 | 62,000.00 | 2,161,000 |
| 14 June 2024 | 65,500.00 | 66,400.00 | 63,100.00 | 63,100.00 | 63,100.00 | 2,966,000 |
| 13 June 2024 | 66,600.00 | 66,600.00 | 65,300.00 | 65,500.00 | 65,500.00 | 1,093,100 |
| 12 June 2024 | 64,500.00 | 66,500.00 | 64,200.00 | 66,000.00 | 66,000.00 | 3,329,900 |
| 11 June 2024 | 64,600.00 | 65,000.00 | 63,500.00 | 64,300.00 | 64,300.00 | 1,634,100 |
| 10 June 2024 | 64,900.00 | 65,800.00 | 64,100.00 | 64,400.00 | 64,400.00 | 1,611,400 |
| 07 June 2024 | 64,000.00 | 64,800.00 | 63,700.00 | 64,500.00 | 64,500.00 | 1,261,100 |
| 06 June 2024 | 63,900.00 | 64,500.00 | 63,100.00 | 63,700.00 | 63,700.00 | 1,491,200 |
| 05 June 2024 | 64,500.00 | 65,100.00 | 63,600.00 | 63,600.00 | 63,600.00 | 1,604,100 |
| 04 June 2024 | 65,000.00 | 65,200.00 | 64,300.00 | 64,400.00 | 64,400.00 | 1,575,600 |
| 03 June 2024 | 65,800.00 | 65,800.00 | 64,600.00 | 64,600.00 | 64,600.00 | 1,335,300 |
| 31 May 2024 | 64,000.00 | 66,400.00 | 63,600.00 | 65,000.00 | 65,000.00 | 4,465,400 |
| 30 May 2024 | 62,600.00 | 63,900.00 | 61,500.00 | 63,900.00 | 63,900.00 | 2,216,000 |
| 29 May 2024 | 64,600.00 | 65,000.00 | 63,100.00 | 63,600.00 | 63,600.00 | 1,880,100 |
| 28 May 2024 | 63,200.00 | 64,800.00 | 63,100.00 | 64,500.00 | 64,500.00 | 2,493,300 |
| 27 May 2024 | 63,200.00 | 63,500.00 | 61,800.00 | 62,900.00 | 62,900.00 | 1,063,000 |
| 24 May 2024 | 63,500.00 | 65,600.00 | 60,000.00 | 63,000.00 | 63,000.00 | 4,015,500 |
| 23 May 2024 | 63,600.00 | 64,200.00 | 62,800.00 | 63,900.00 | 63,900.00 | 2,017,200 |
| 22 May 2024 | 65,100.00 | 65,100.00 | 63,100.00 | 63,800.00 | 63,800.00 | 2,163,600 |
| 21 May 2024 | 63,500.00 | 65,000.00 | 63,300.00 | 64,800.00 | 64,800.00 | 2,246,600 |
| 20 May 2024 | 64,000.00 | 64,500.00 | 63,000.00 | 64,000.00 | 64,000.00 | 2,168,500 |
| 17 May 2024 | 62,000.00 | 64,200.00 | 61,600.00 | 64,000.00 | 64,000.00 | 3,861,400 |
| 16 May 2024 | 62,900.00 | 62,900.00 | 61,400.00 | 61,800.00 | 61,800.00 | 1,959,800 |
| 15 May 2024 | 61,200.00 | 62,800.00 | 60,700.00 | 61,800.00 | 61,800.00 | 2,374,800 |
| 14 May 2024 | 60,200.00 | 61,300.00 | 59,800.00 | 60,900.00 | 60,900.00 | 1,776,800 |
| 13 May 2024 | 61,000.00 | 61,000.00 | 59,500.00 | 59,600.00 | 59,600.00 | 1,642,500 |
| 10 May 2024 | 61,500.00 | 61,500.00 | 59,700.00 | 60,400.00 | 60,400.00 | 1,845,500 |
| 09 May 2024 | 61,800.00 | 62,500.00 | 60,500.00 | 61,300.00 | 61,300.00 | 1,564,100 |
| 08 May 2024 | 60,100.00 | 63,000.00 | 59,800.00 | 61,500.00 | 61,500.00 | 2,338,900 |
| 07 May 2024 | 61,700.00 | 61,700.00 | 60,700.00 | 61,100.00 | 61,100.00 | 1,288,500 |
| 06 May 2024 | 59,300.00 | 61,600.00 | 59,300.00 | 61,000.00 | 61,000.00 | 1,684,300 |
| 03 May 2024 | 59,500.00 | 59,800.00 | 58,800.00 | 59,000.00 | 59,000.00 | 1,416,100 |
| 02 May 2024 | 60,000.00 | 61,000.00 | 59,300.00 | 59,300.00 | 59,300.00 | 1,576,900 |
| 01 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | - | - | - | - | - | - |
| 29 Apr 2024 | - | - | - | - | - | - |
| 26 Apr 2024 | 57,300.00 | 59,900.00 | 57,300.00 | 59,000.00 | 59,000.00 | 1,664,700 |
| 25 Apr 2024 | 58,700.00 | 59,500.00 | 57,800.00 | 58,300.00 | 58,300.00 | 1,457,500 |
| 24 Apr 2024 | 56,000.00 | 58,700.00 | 56,000.00 | 58,700.00 | 58,700.00 | 2,294,500 |
| 23 Apr 2024 | 56,600.00 | 56,800.00 | 54,800.00 | 55,000.00 | 55,000.00 | 1,506,500 |
| 22 Apr 2024 | 54,600.00 | 56,500.00 | 54,300.00 | 56,500.00 | 56,500.00 | 1,816,000 |
| 19 Apr 2024 | 54,500.00 | 57,000.00 | 52,300.00 | 53,500.00 | 53,500.00 | 3,236,700 |
| 18 Apr 2024 | - | - | - | - | - | - |
| 17 Apr 2024 | 59,300.00 | 59,300.00 | 55,600.00 | 55,600.00 | 55,600.00 | 1,732,000 |
| 16 Apr 2024 | 58,500.00 | 59,000.00 | 55,900.00 | 59,000.00 | 59,000.00 | 3,346,000 |
| 15 Apr 2024 | 63,500.00 | 63,800.00 | 59,200.00 | 59,200.00 | 59,200.00 | 2,373,100 |
| 12 Apr 2024 | 63,500.00 | 63,600.00 | 62,600.00 | 63,600.00 | 63,600.00 | 958,900 |
| 11 Apr 2024 | 61,100.00 | 63,400.00 | 61,100.00 | 62,800.00 | 62,800.00 | 1,560,700 |
| 10 Apr 2024 | 62,900.00 | 63,400.00 | 62,000.00 | 62,000.00 | 62,000.00 | 1,040,700 |
| 09 Apr 2024 | 61,500.00 | 63,000.00 | 61,000.00 | 62,500.00 | 62,500.00 | 1,908,900 |
| 08 Apr 2024 | 63,500.00 | 63,900.00 | 61,200.00 | 61,200.00 | 61,200.00 | 2,426,700 |
| 05 Apr 2024 | 65,000.00 | 65,300.00 | 63,800.00 | 63,800.00 | 63,800.00 | 2,661,100 |
| 04 Apr 2024 | 65,300.00 | 66,900.00 | 65,300.00 | 65,800.00 | 65,800.00 | 2,080,800 |
| 03 Apr 2024 | 67,400.00 | 68,000.00 | 65,300.00 | 65,600.00 | 65,600.00 | 2,693,100 |
| 02 Apr 2024 | 65,700.00 | 67,800.00 | 64,900.00 | 67,400.00 | 67,400.00 | 2,616,200 |
| 01 Apr 2024 | 66,200.00 | 67,000.00 | 65,500.00 | 65,700.00 | 65,700.00 | 1,423,900 |
| 29 Mar 2024 | 66,800.00 | 68,500.00 | 66,100.00 | 66,100.00 | 66,100.00 | 2,729,000 |
| 28 Mar 2024 | 66,600.00 | 67,400.00 | 65,800.00 | 65,800.00 | 65,800.00 | 2,226,000 |
| 27 Mar 2024 | 65,100.00 | 66,800.00 | 65,100.00 | 65,600.00 | 65,600.00 | 1,761,800 |
| 26 Mar 2024 | 64,800.00 | 65,500.00 | 64,500.00 | 65,100.00 | 65,100.00 | 1,793,000 |
| 25 Mar 2024 | 67,100.00 | 67,600.00 | 64,600.00 | 64,800.00 | 64,800.00 | 2,164,100 |
| 22 Mar 2024 | 66,800.00 | 68,300.00 | 65,600.00 | 67,000.00 | 67,000.00 | 2,722,500 |
| 21 Mar 2024 | 66,400.00 | 66,500.00 | 65,100.00 | 66,300.00 | 66,300.00 | 2,466,300 |
| 20 Mar 2024 | 64,100.00 | 66,500.00 | 64,100.00 | 65,800.00 | 65,800.00 | 2,812,600 |
| 19 Mar 2024 | 66,400.00 | 66,400.00 | 64,200.00 | 64,200.00 | 64,200.00 | 2,029,300 |
| 18 Mar 2024 | 69,100.00 | 69,500.00 | 64,200.00 | 65,100.00 | 65,100.00 | 7,962,800 |
| 15 Mar 2024 | 65,900.00 | 69,900.00 | 65,600.00 | 69,000.00 | 69,000.00 | 3,447,000 |
| 14 Mar 2024 | 66,000.00 | 67,400.00 | 65,100.00 | 66,100.00 | 66,100.00 | 3,323,100 |
| 13 Mar 2024 | 64,300.00 | 66,500.00 | 63,500.00 | 65,900.00 | 65,900.00 | 4,175,100 |
| 12 Mar 2024 | 59,200.00 | 63,400.00 | 59,200.00 | 63,400.00 | 63,400.00 | 5,710,600 |
| 11 Mar 2024 | 60,900.00 | 61,700.00 | 58,700.00 | 59,300.00 | 59,300.00 | 3,342,100 |
| 08 Mar 2024 | 58,800.00 | 62,000.00 | 57,600.00 | 60,300.00 | 60,300.00 | 7,266,200 |
| 07 Mar 2024 | 58,100.00 | 59,000.00 | 57,800.00 | 58,000.00 | 58,000.00 | 2,820,300 |
| 06 Mar 2024 | 59,400.00 | 59,800.00 | 57,500.00 | 57,700.00 | 57,700.00 | 3,451,000 |
| 05 Mar 2024 | 59,000.00 | 60,500.00 | 58,900.00 | 59,200.00 | 59,200.00 | 2,927,700 |
| 04 Mar 2024 | 60,000.00 | 60,000.00 | 59,000.00 | 59,000.00 | 59,000.00 | 1,887,700 |
| 01 Mar 2024 | 55,800.00 | 59,500.00 | 55,700.00 | 59,200.00 | 59,200.00 | 7,835,900 |
| 29 Feb 2024 | 55,900.00 | 56,400.00 | 55,000.00 | 55,800.00 | 55,800.00 | 1,843,200 |
| 28 Feb 2024 | 55,600.00 | 56,500.00 | 55,100.00 | 55,400.00 | 55,400.00 | 1,495,400 |
| 27 Feb 2024 | 55,300.00 | 56,000.00 | 55,000.00 | 55,500.00 | 55,500.00 | 1,841,300 |
| 26 Feb 2024 | 54,100.00 | 55,200.00 | 53,700.00 | 54,800.00 | 54,800.00 | 1,770,100 |
| 23 Feb 2024 | 56,100.00 | 56,100.00 | 53,900.00 | 54,500.00 | 54,500.00 | 3,308,900 |
| 22 Feb 2024 | 56,600.00 | 56,600.00 | 55,500.00 | 56,000.00 | 56,000.00 | 1,826,500 |
| 21 Feb 2024 | 56,300.00 | 57,100.00 | 56,000.00 | 56,600.00 | 56,600.00 | 1,578,100 |
| 20 Feb 2024 | 57,600.00 | 57,600.00 | 56,200.00 | 56,200.00 | 56,200.00 | 2,188,200 |
| 19 Feb 2024 | 57,300.00 | 58,000.00 | 56,700.00 | 57,300.00 | 57,300.00 | 2,198,100 |
| 16 Feb 2024 | 57,800.00 | 58,100.00 | 56,900.00 | 57,100.00 | 57,100.00 | 1,306,400 |
| 15 Feb 2024 | 56,300.00 | 57,900.00 | 55,700.00 | 57,500.00 | 57,500.00 | 3,447,700 |
| 14 Feb 2024 | - | - | - | - | - | - |
| 13 Feb 2024 | - | - | - | - | - | - |
| 12 Feb 2024 | - | - | - | - | - | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.