Wednesday, October 28, 2020 1:24:23 AM - Markets open
VN-INDEX 946.47 -4.33/-0.46%
HNX-INDEX 137.13 -1.90/-1.37%
UPCOM-INDEX 63.40 -0.18/-0.28%
Digiworld Corp (DGW : HOSE)
Technology : Computer Hardware
51.70 +0.10/+0.19%
3:10:17 PM
Closing price on 9/11/2020
52.60 +1.20/+2.33%
Open 51.20
High 53.50
Low 51.20
Volume 575,950
Split-adjusted Price 52.60

Create Alert at: 48 54 57 ...
DGW Historical Quote
Date Change Open High Low Close Average Adjusted Close Volume  
9/11/2020 +1.20 / +2.33% 51.20 53.50 51.20 52.60 52.50 52.60 575,950
9/10/2020 -0.40 / -0.77% 52.00 52.30 51.20 51.40 51.56 51.40 362,970
9/9/2020 +2.85 / +5.82% 48.60 52.10 48.30 51.80 50.54 51.80 861,820
9/8/2020 +1.30 / +2.73% 47.70 49.00 47.50 48.95 48.21 48.95 407,560
9/7/2020 -1.00 / -2.06% 48.65 49.00 47.50 47.65 48.05 47.65 367,870
9/4/2020 -0.30 / -0.61% 47.80 48.65 47.40 48.65 48.14 48.65 442,970
9/3/2020 -0.05 / -0.10% 49.40 49.90 48.00 48.95 48.68 48.95 466,290
9/1/2020 +3.20 / +6.99% 45.80 49.00 45.80 49.00 47.97 49.00 704,330
8/31/2020 -2.00 / -4.18% 47.80 48.00 45.50 45.80 46.41 45.80 1,022,980
8/28/2020 -1.15 / -2.35% 48.95 49.50 47.70 47.80 48.48 47.80 488,310
8/27/2020 -0.20 / -0.41% 49.30 49.30 48.05 48.95 48.50 48.95 546,570
8/26/2020 +0.15 / +0.31% 49.00 51.00 48.05 49.15 49.23 49.15 495,120
8/25/2020 -0.10 / -0.20% 48.90 50.20 48.60 49.00 49.21 49.00 520,670
8/24/2020 +3.20 / +6.97% 46.95 49.10 45.90 49.10 47.75 49.10 1,076,550
8/21/2020 -0.25 / -0.54% 46.50 46.95 45.90 45.90 46.29 45.90 351,090
8/20/2020 +0.55 / +1.21% 46.50 47.75 45.75 46.15 46.64 46.15 793,800
8/19/2020 +2.95 / +6.92% 42.70 45.60 42.70 45.60 44.94 45.60 1,240,760
8/18/2020 +0.75 / +1.79% 42.30 42.65 41.95 42.65 42.34 42.65 381,020
8/17/2020 -0.60 / -1.41% 42.50 42.50 41.55 41.90 41.94 41.90 277,260
8/14/2020 0.00 / 0.00% 42.70 42.75 41.60 42.50 42.21 42.50 538,760
8/13/2020 +0.30 / +0.71% 42.50 42.85 42.10 42.50 42.45 42.50 359,060
8/12/2020 -0.55 / -1.29% 43.00 43.00 41.85 42.20 42.33 42.20 404,540
8/11/2020 +0.15 / +0.35% 42.50 43.10 42.45 42.75 42.81 42.75 579,590
8/10/2020 0.00 / 0.00% 42.60 43.30 42.60 42.60 42.93 42.60 527,330
8/7/2020 -0.25 / -0.58% 43.00 43.60 42.20 42.60 42.87 42.60 579,380
8/6/2020 0.00 / 0.00% 42.40 43.35 41.90 42.85 42.70 42.85 501,560
8/5/2020 +1.85 / +4.51% 40.90 43.45 40.30 42.85 42.41 42.85 839,000
8/4/2020 +0.55 / +1.36% 41.00 42.00 39.80 41.00 40.85 41.00 493,870
8/3/2020 +1.70 / +4.39% 39.00 40.50 38.75 40.45 39.78 40.45 558,020
7/31/2020 -1.15 / -2.88% 39.00 39.90 38.75 38.75 39.02 38.75 608,670
DGW News
14/10 DGW: Change of branch address
01/10 DGW: Correction to the Report on the day becoming major shareholders - EVLI
15/09 DGW: Report on the day becoming major shareholders - EVLI
18/08 DGW: Explanation for Audited interim separate FS 2020
18/08 DGW: Explanation for Audited interim consolidated FS 2020
Related Companies
Volume Price Change
CMG  22,990 33.50 -0.89%
ITD  9,710 9.70 -0.92%
ONE  6,200 4.00 0.00%
POT  100 17.70 2.91%
TIE  0 4.80 0.00%
VTK  4,000 26.10 -2.97%
Market Update
Last updated at 3:10:03 PM
VN-INDEX 946.47 -4.33/-0.46%
Real-time chart
Top 5 Actives
Top 5 Gainers
Top 5 Losers
We continuously improve our services, here are the latest updates...
Portfolio
Allow you to monitor a customised group of securities. You can set up multiple Portfolios to help you better manage your investments.
Trigger Alerts
Get up-to-date alerts delivered directly to your email address.
Stock Screener
Allow you to filter the market and find exactly what sort of company you are looking for.
Live Terminal
Get instant access to FREE REAL-TIME streaming quotes for hundreds of stocks from HOSE, HNX and UPCOM exchanges.