Development Investment Construction

DIG
🏛️ vietnam →
24,400.00
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 26,950.00 27,000.00 26,650.00 26,750.00 10.7M
2023-12-28 26,600.00 27,200.00 26,550.00 26,700.00 18.5M
2023-12-27 26,900.00 27,100.00 26,550.00 26,550.00 12.9M
2023-12-26 26,800.00 26,950.00 26,450.00 26,750.00 16.8M
2023-12-25 25,900.00 26,700.00 25,800.00 26,600.00 16.7M
2023-12-22 26,200.00 26,450.00 25,800.00 25,800.00 9.7M
2023-12-21 25,600.00 26,300.00 25,450.00 26,150.00 13.7M
2023-12-20 26,000.00 26,100.00 25,700.00 25,800.00 6.8M
2023-12-19 25,450.00 25,850.00 25,100.00 25,850.00 11.8M
2023-12-18 25,500.00 25,900.00 25,300.00 25,450.00 9.7M
2023-12-15 25,050.00 25,850.00 24,800.00 25,200.00 18.8M
2023-12-14 26,250.00 26,250.00 25,100.00 25,100.00 16.6M
2023-12-13 26,600.00 26,750.00 25,800.00 25,800.00 19.0M
2023-12-12 26,500.00 26,700.00 26,300.00 26,350.00 11.0M
2023-12-11 27,000.00 27,000.00 26,000.00 26,350.00 12.4M
2023-12-08 26,550.00 27,100.00 26,100.00 26,750.00 24.6M
2023-12-07 27,300.00 27,450.00 25,600.00 26,450.00 33.3M
2023-12-06 26,500.00 27,400.00 26,200.00 27,250.00 23.7M
2023-12-05 26,550.00 26,800.00 26,400.00 26,500.00 17.8M
2023-12-04 25,600.00 26,850.00 25,550.00 26,550.00 28.9M
2023-12-01 25,050.00 25,400.00 24,550.00 25,100.00 13.5M
2023-11-30 25,050.00 25,500.00 24,700.00 24,700.00 16.9M
2023-11-29 24,600.00 25,100.00 24,450.00 25,050.00 15.3M
2023-11-28 24,000.00 24,650.00 23,550.00 24,500.00 18.8M
2023-11-27 25,050.00 25,150.00 24,150.00 24,150.00 13.0M
2023-11-24 25,000.00 25,100.00 23,500.00 25,000.00 34.2M
2023-11-23 26,750.00 26,950.00 24,750.00 24,750.00 37.5M
2023-11-22 25,900.00 26,800.00 25,800.00 26,600.00 25.7M
2023-11-21 26,500.00 26,550.00 25,800.00 25,950.00 16.1M
2023-11-20 25,000.00 26,300.00 24,700.00 26,000.00 21.0M
2023-11-17 26,300.00 26,700.00 24,700.00 25,600.00 36.1M
2023-11-16 24,600.00 26,100.00 24,600.00 26,100.00 28.4M
2023-11-15 25,400.00 25,800.00 24,700.00 24,850.00 25.5M
2023-11-14 25,350.00 25,500.00 24,500.00 24,750.00 18.1M
2023-11-13 24,750.00 25,150.00 24,250.00 25,000.00 22.5M
2023-11-10 24,150.00 25,900.00 24,150.00 24,400.00 35.1M
2023-11-09 24,400.00 25,200.00 24,100.00 24,500.00 28.7M
2023-11-08 22,300.00 23,900.00 22,150.00 23,900.00 26.4M
2023-11-07 22,450.00 22,950.00 22,200.00 22,350.00 18.0M
2023-11-06 22,550.00 22,800.00 22,100.00 22,800.00 14.8M
2023-11-03 22,350.00 22,650.00 21,850.00 22,300.00 26.9M
2023-11-02 21,050.00 22,000.00 20,900.00 22,000.00 26.2M
2023-11-01 20,600.00 20,600.00 19,500.00 20,600.00 19.8M
2023-10-31 20,500.00 21,200.00 20,000.00 20,200.00 24.3M
2023-10-30 20,950.00 21,600.00 20,250.00 20,250.00 18.9M
2023-10-27 20,250.00 21,150.00 19,800.00 21,150.00 23.9M
2023-10-26 20,250.00 20,350.00 19,550.00 19,800.00 37.1M
2023-10-25 21,400.00 21,700.00 21,000.00 21,000.00 19.8M
2023-10-24 20,350.00 21,300.00 20,200.00 21,300.00 16.1M
2023-10-23 20,450.00 21,000.00 20,000.00 20,050.00 15.7M
2023-10-20 19,050.00 20,350.00 19,050.00 20,350.00 17.6M
2023-10-19 20,200.00 20,500.00 19,050.00 19,050.00 23.4M
2023-10-18 21,950.00 22,100.00 20,350.00 20,350.00 24.3M
2023-10-17 23,700.00 23,700.00 21,850.00 21,850.00 11.0M
2023-10-16 23,700.00 24,100.00 23,150.00 23,450.00 13.6M
2023-10-13 23,200.00 24,200.00 22,850.00 23,700.00 15.4M
2023-10-12 23,600.00 24,100.00 23,350.00 23,800.00 13.9M
2023-10-11 22,950.00 23,400.00 22,250.00 23,400.00 14.0M
2023-10-10 23,300.00 23,450.00 22,800.00 22,950.00 13.9M
2023-10-09 22,250.00 23,300.00 22,000.00 23,150.00 14.3M
2023-10-06 21,650.00 22,300.00 20,800.00 22,300.00 21.9M
2023-10-05 23,600.00 23,850.00 21,800.00 21,800.00 18.9M
2023-10-04 22,000.00 23,900.00 22,000.00 23,400.00 19.2M
2023-10-03 24,600.00 24,650.00 23,350.00 23,350.00 27.9M
2023-10-02 25,100.00 25,500.00 24,850.00 25,100.00 7.9M
2023-09-29 24,950.00 25,200.00 24,650.00 25,100.00 17.0M
2023-09-28 25,200.00 25,350.00 24,350.00 24,500.00 19.6M
2023-09-27 24,500.00 25,500.00 23,550.00 25,500.00 17.0M
2023-09-26 23,500.00 24,850.00 23,450.00 24,500.00 25.4M
2023-09-25 25,500.00 25,900.00 23,850.00 23,850.00 26.1M
2023-09-22 26,800.00 26,900.00 25,600.00 25,600.00 28.8M
2023-09-21 28,400.00 28,400.00 27,500.00 27,500.00 17.2M
2023-09-20 27,600.00 28,600.00 27,300.00 28,300.00 16.5M
2023-09-19 27,000.00 27,500.00 26,450.00 27,400.00 20.0M
2023-09-18 27,000.00 27,400.00 26,700.00 26,800.00 16.8M
2023-09-15 27,450.00 27,850.00 27,000.00 27,200.00 17.7M
2023-09-14 28,200.00 28,350.00 27,300.00 27,300.00 27.4M
2023-09-13 29,000.00 29,450.00 28,000.00 28,400.00 24.2M
2023-09-12 27,800.00 28,950.00 27,200.00 28,950.00 24.1M
2023-09-11 29,500.00 29,600.00 27,800.00 27,800.00 33.6M
2023-09-08 29,200.00 29,700.00 29,100.00 29,400.00 15.4M
2023-09-07 29,650.00 30,000.00 29,100.00 29,350.00 21.8M
2023-09-06 28,750.00 29,500.00 28,400.00 29,450.00 26.7M
2023-09-05 28,800.00 29,400.00 28,650.00 28,950.00 17.4M
2023-08-31 28,900.00 29,250.00 28,650.00 28,650.00 17.0M
2023-08-30 27,800.00 28,650.00 27,450.00 28,500.00 30.1M
2023-08-29 27,900.00 28,750.00 27,700.00 27,700.00 25.7M
2023-08-28 27,050.00 27,700.00 26,800.00 27,700.00 20.8M
2023-08-25 26,900.00 27,700.00 26,900.00 27,000.00 29.4M
2023-08-24 25,250.00 26,900.00 25,100.00 26,900.00 33.4M
2023-08-23 25,800.00 26,100.00 25,150.00 25,150.00 19.6M
2023-08-22 25,400.00 25,700.00 24,000.00 25,400.00 23.2M
2023-08-21 25,500.00 25,950.00 24,400.00 25,400.00 26.4M
2023-08-18 27,500.00 27,750.00 25,900.00 25,900.00 50.7M
2023-08-17 28,650.00 28,750.00 27,800.00 27,800.00 21.7M
2023-08-16 27,450.00 28,500.00 26,900.00 28,500.00 31.5M
2023-08-15 27,800.00 27,950.00 27,250.00 27,400.00 20.5M
2023-08-14 27,050.00 28,150.00 26,900.00 27,500.00 32.7M
2023-08-11 26,000.00 26,500.00 25,350.00 26,500.00 23.1M
2023-08-10 25,800.00 26,400.00 25,700.00 25,750.00 19.2M
2023-08-09 26,000.00 26,350.00 25,800.00 25,800.00 20.4M
2023-08-08 26,650.00 26,750.00 26,050.00 26,200.00 24.4M
2023-08-07 27,100.00 27,100.00 26,300.00 26,650.00 21.5M
2023-08-04 26,000.00 27,200.00 25,700.00 26,900.00 36.2M
2023-08-03 25,300.00 25,900.00 25,050.00 25,600.00 26.8M
2023-08-02 24,900.00 25,550.00 24,800.00 25,300.00 17.9M
2023-08-01 26,150.00 26,200.00 24,900.00 24,900.00 27.8M
2023-07-31 25,400.00 26,100.00 24,850.00 26,000.00 37.8M
2023-07-28 26,000.00 26,450.00 25,400.00 25,600.00 41.1M
2023-07-27 25,450.00 26,200.00 25,150.00 26,000.00 46.6M
2023-07-26 25,500.00 25,900.00 25,100.00 25,450.00 25.4M
2023-07-25 25,000.00 25,750.00 24,800.00 25,600.00 40.7M
2023-07-24 25,150.00 25,600.00 24,850.00 25,000.00 33.7M
2023-07-21 23,200.00 24,800.00 23,150.00 24,800.00 41.0M
2023-07-20 22,800.00 23,200.00 22,300.00 23,200.00 29.0M
2023-07-19 23,650.00 23,850.00 22,900.00 22,950.00 39.5M
2023-07-18 23,200.00 23,650.00 22,850.00 23,350.00 32.3M
2023-07-17 22,650.00 23,700.00 22,600.00 23,150.00 47.5M
2023-07-14 22,500.00 22,500.00 21,800.00 22,400.00 21.5M
2023-07-13 21,200.00 22,300.00 21,050.00 22,100.00 36.0M
2023-07-12 21,150.00 21,250.00 20,800.00 21,050.00 12.8M
2023-07-11 21,600.00 21,700.00 21,000.00 21,100.00 15.3M
2023-07-10 20,800.00 21,700.00 20,800.00 21,400.00 15.6M
2023-07-07 20,750.00 20,900.00 20,000.00 20,800.00 16.2M
2023-07-06 21,250.00 21,450.00 20,600.00 20,850.00 18.2M
2023-07-05 21,700.00 21,750.00 21,250.00 21,250.00 10.8M
2023-07-04 20,900.00 21,550.00 20,800.00 21,500.00 15.2M
2023-07-03 21,200.00 21,350.00 20,800.00 20,900.00 11.2M
2023-06-30 21,000.00 21,250.00 20,700.00 21,050.00 18.2M
2023-06-29 22,200.00 22,300.00 21,100.00 21,100.00 48.1M
2023-06-28 23,050.00 23,100.00 22,400.00 22,400.00 21.5M
2023-06-27 23,300.00 23,300.00 22,700.00 22,850.00 18.3M
2023-06-26 22,700.00 23,300.00 22,000.00 23,100.00 36.7M
2023-06-23 23,050.00 23,150.00 22,600.00 22,800.00 22.0M
2023-06-22 22,200.00 23,200.00 22,100.00 23,050.00 47.8M
2023-06-21 21,900.00 21,950.00 21,450.00 21,700.00 22.2M
2023-06-20 21,450.00 21,900.00 21,300.00 21,850.00 18.9M
2023-06-19 21,000.00 21,650.00 20,700.00 21,200.00 21.1M
2023-06-16 20,900.00 21,350.00 20,750.00 20,800.00 25.1M
2023-06-15 20,500.00 20,700.00 20,300.00 20,550.00 10.0M
2023-06-14 21,200.00 21,500.00 20,500.00 20,500.00 15.1M
2023-06-13 20,550.00 21,250.00 20,200.00 20,950.00 23.3M
2023-06-12 20,800.00 20,900.00 19,950.00 20,250.00 20.1M
2023-06-09 20,900.00 21,150.00 19,800.00 20,900.00 29.1M
2023-06-08 22,150.00 22,250.00 20,800.00 20,800.00 28.2M
2023-06-07 21,250.00 22,200.00 21,250.00 22,000.00 24.9M
2023-06-06 21,150.00 21,550.00 20,800.00 21,350.00 21.3M
2023-06-05 21,950.00 22,000.00 21,200.00 21,200.00 24.0M
2023-06-02 22,600.00 22,600.00 21,550.00 21,800.00 22.6M
2023-06-01 21,550.00 22,250.00 21,500.00 22,150.00 23.1M
2023-05-31 21,050.00 21,650.00 20,800.00 21,350.00 21.7M
2023-05-30 21,300.00 21,700.00 20,850.00 20,950.00 27.6M
2023-05-29 21,200.00 21,300.00 20,800.00 20,900.00 15.8M
2023-05-26 20,550.00 21,150.00 20,250.00 20,800.00 15.8M
2023-05-25 20,600.00 20,950.00 19,850.00 20,550.00 21.2M
2023-05-24 20,700.00 21,450.00 20,700.00 20,850.00 26.3M
2023-05-23 20,600.00 20,950.00 20,350.00 20,600.00 21.7M
2023-05-22 20,800.00 20,800.00 20,200.00 20,500.00 13.0M
2023-05-19 19,750.00 20,500.00 19,000.00 20,500.00 31.9M
2023-05-18 20,850.00 20,950.00 19,350.00 19,350.00 33.8M
2023-05-17 21,200.00 21,600.00 20,800.00 20,800.00 21.8M
2023-05-16 20,250.00 21,000.00 20,200.00 21,000.00 21.2M
2023-05-15 20,900.00 21,150.00 20,200.00 20,200.00 19.8M
2023-05-12 20,500.00 20,750.00 20,300.00 20,650.00 18.6M
2023-05-11 19,300.00 20,450.00 19,200.00 20,450.00 35.8M
2023-05-10 18,500.00 19,500.00 18,500.00 19,150.00 21.3M
2023-05-09 18,850.00 18,950.00 18,300.00 18,500.00 16.3M
2023-05-08 19,400.00 19,400.00 18,400.00 18,850.00 28.9M
2023-05-05 18,900.00 19,300.00 18,250.00 19,050.00 22.0M
2023-05-04 18,700.00 19,600.00 18,500.00 18,900.00 29.6M
2023-04-28 17,700.00 18,700.00 17,500.00 18,700.00 34.1M
2023-04-27 16,950.00 17,900.00 16,900.00 17,500.00 32.6M
2023-04-26 16,350.00 16,900.00 16,250.00 16,900.00 12.0M
2023-04-25 17,150.00 17,400.00 16,200.00 16,200.00 24.0M
2023-04-24 17,200.00 17,350.00 16,450.00 16,900.00 16.1M
2023-04-21 17,200.00 17,750.00 16,950.00 17,100.00 20.2M
2023-04-20 17,200.00 17,450.00 16,650.00 17,150.00 14.4M
2023-04-19 17,750.00 17,950.00 17,000.00 17,000.00 24.5M
2023-04-18 16,300.00 17,400.00 15,900.00 17,400.00 33.2M
2023-04-17 16,200.00 16,350.00 15,800.00 16,300.00 14.4M
2023-04-14 17,500.00 17,600.00 16,200.00 16,200.00 40.6M
2023-04-13 17,500.00 17,950.00 17,050.00 17,400.00 24.5M
2023-04-12 17,550.00 17,850.00 16,850.00 17,200.00 20.6M
2023-04-11 17,050.00 17,500.00 16,200.00 17,500.00 41.2M
2023-04-10 17,600.00 17,800.00 17,050.00 17,400.00 27.0M
2023-04-07 16,200.00 17,000.00 15,950.00 17,000.00 27.9M
2023-04-06 15,800.00 16,550.00 15,600.00 15,900.00 31.9M
2023-04-05 14,750.00 15,500.00 14,650.00 15,500.00 19.5M
2023-04-04 14,600.00 15,150.00 14,600.00 14,900.00 17.0M
2023-04-03 14,100.00 14,400.00 13,950.00 14,400.00 20.4M
2023-03-31 12,950.00 13,600.00 12,800.00 13,500.00 14.8M
2023-03-30 13,500.00 13,500.00 12,900.00 12,900.00 11.3M
2023-03-29 13,000.00 13,200.00 12,750.00 13,150.00 8.4M
2023-03-28 13,500.00 13,550.00 12,900.00 12,900.00 15.1M
2023-03-27 12,900.00 13,300.00 12,800.00 13,250.00 16.5M
2023-03-24 12,600.00 13,000.00 12,400.00 12,750.00 19.0M
2023-03-23 12,100.00 12,500.00 12,050.00 12,500.00 10.0M
2023-03-22 12,400.00 12,600.00 12,200.00 12,250.00 11.0M
2023-03-21 11,900.00 12,150.00 11,600.00 12,050.00 11.3M
2023-03-20 12,300.00 12,500.00 11,700.00 11,700.00 10.3M
2023-03-17 12,350.00 12,600.00 12,100.00 12,450.00 17.5M
2023-03-16 11,700.00 12,200.00 11,500.00 12,000.00 12.9M
2023-03-15 11,500.00 11,750.00 11,300.00 11,750.00 9.5M
2023-03-14 11,600.00 11,700.00 10,850.00 11,000.00 11.7M
2023-03-13 11,500.00 11,950.00 11,500.00 11,600.00 6.8M
2023-03-10 11,900.00 12,050.00 11,750.00 11,800.00 9.2M
2023-03-09 12,400.00 12,500.00 12,050.00 12,100.00 6.7M
2023-03-08 11,700.00 12,400.00 11,700.00 12,200.00 8.6M
2023-03-07 12,650.00 12,650.00 11,850.00 11,950.00 10.8M
2023-03-06 12,200.00 12,550.00 12,100.00 12,550.00 12.8M
2023-03-03 12,400.00 12,700.00 11,750.00 11,750.00 22.8M
2023-03-02 12,600.00 13,100.00 12,500.00 12,600.00 6.2M
2023-03-01 12,600.00 13,000.00 12,600.00 12,600.00 34.6M
2023-02-28 13,400.00 13,650.00 13,300.00 13,500.00 4.5M
2023-02-27 13,750.00 13,750.00 13,200.00 13,200.00 7.0M
2023-02-24 14,300.00 14,450.00 13,750.00 13,800.00 4.4M
2023-02-23 14,300.00 14,500.00 13,400.00 14,250.00 10.2M
2023-02-22 14,950.00 15,200.00 14,300.00 14,300.00 11.6M
2023-02-21 15,500.00 15,800.00 15,300.00 15,300.00 10.8M
2023-02-20 14,400.00 15,150.00 14,400.00 15,150.00 12.5M
2023-02-17 14,300.00 14,850.00 14,200.00 14,200.00 7.7M
2023-02-16 14,250.00 14,350.00 13,900.00 14,200.00 4.8M
2023-02-15 13,250.00 14,150.00 13,200.00 14,000.00 7.0M
2023-02-14 13,250.00 13,500.00 13,100.00 13,250.00 4.8M
2023-02-13 14,000.00 14,000.00 13,250.00 13,250.00 15.1M
2023-02-10 14,850.00 14,850.00 14,100.00 14,200.00 7.6M
2023-02-09 14,950.00 15,300.00 14,800.00 14,800.00 4.9M
2023-02-08 15,100.00 15,300.00 14,300.00 14,950.00 8.5M
2023-02-07 15,850.00 16,000.00 15,000.00 15,000.00 9.2M
2023-02-06 15,500.00 16,000.00 15,250.00 15,900.00 5.4M
2023-02-03 15,900.00 16,050.00 15,300.00 15,650.00 9.4M
2023-02-02 16,350.00 16,500.00 15,300.00 15,600.00 13.1M
2023-02-01 17,750.00 17,900.00 16,300.00 16,300.00 19.8M
2023-01-31 17,100.00 17,500.00 16,850.00 17,500.00 13.7M
2023-01-30 16,100.00 17,250.00 15,900.00 17,000.00 17.9M
2023-01-27 16,800.00 16,950.00 16,150.00 16,150.00 9.2M
2023-01-19 16,600.00 16,900.00 16,300.00 16,500.00 9.3M
2023-01-18 15,800.00 16,550.00 15,600.00 16,550.00 14.0M
2023-01-17 14,900.00 15,500.00 14,900.00 15,500.00 7.5M
2023-01-16 15,250.00 15,300.00 14,900.00 14,900.00 5.3M
2023-01-13 15,350.00 15,600.00 15,150.00 15,250.00 6.0M
2023-01-12 15,700.00 15,700.00 15,200.00 15,200.00 4.8M
2023-01-11 15,300.00 16,000.00 15,250.00 15,500.00 7.3M
2023-01-10 14,900.00 15,300.00 14,450.00 15,100.00 6.0M
2023-01-09 15,400.00 15,500.00 14,800.00 14,800.00 6.4M
2023-01-06 15,800.00 16,150.00 15,100.00 15,100.00 9.5M
2023-01-05 15,750.00 16,100.00 15,250.00 15,850.00 8.4M
2023-01-04 15,700.00 16,150.00 15,600.00 15,700.00 11.6M
2023-01-03 14,400.00 15,300.00 14,400.00 15,300.00 6.3M