Development Investment Construction JSC (DIG)

DIG
🏛️ 베트남 →
24,400.00
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-31 79,508.20 80,819.70 77,868.80 79,262.30 3.9M
2021-12-30 79,508.20 81,967.20 77,868.80 78,688.50 4.2M
2021-12-29 84,426.20 85,655.70 78,524.60 79,508.20 6.1M
2021-12-28 81,721.30 83,852.40 79,426.20 83,196.70 6.3M
2021-12-27 74,590.10 78,934.40 73,360.60 78,934.40 5.1M
2021-12-24 71,475.40 76,393.40 71,475.40 73,770.50 5.1M
2021-12-23 79,016.40 79,098.30 73,442.60 73,442.60 12.5M
2021-12-22 80,327.80 81,147.50 77,950.80 78,934.40 5.8M
2021-12-21 70,901.60 76,229.50 69,672.10 76,229.50 7.7M
2021-12-20 74,590.10 74,672.10 69,672.10 71,311.50 8.8M
2021-12-17 74,426.20 76,229.50 71,311.50 74,590.10 10.9M
2021-12-16 67,541.00 71,475.40 66,803.30 71,475.40 7.6M
2021-12-15 67,213.10 67,213.10 65,163.90 66,803.30 6.9M
2021-12-14 60,819.70 63,934.40 60,819.70 63,852.40 6.3M
2021-12-13 56,147.50 60,000.00 55,737.70 60,000.00 11.0M
2021-12-10 57,377.00 58,196.70 55,901.60 56,147.50 5.5M
2021-12-09 55,983.60 57,295.10 55,983.60 56,885.20 4.0M
2021-12-08 55,983.60 58,606.50 54,590.20 55,983.60 7.9M
2021-12-07 53,852.40 56,147.50 51,639.30 55,737.70 5.1M
2021-12-06 54,426.20 55,245.90 50,655.70 52,786.90 7.0M
2021-12-03 56,803.30 58,524.60 53,278.70 53,278.70 6.8M
2021-12-02 54,918.00 56,967.20 53,852.40 55,983.60 5.9M
2021-12-01 55,655.70 55,655.70 53,442.60 53,606.50 7.6M
2021-11-30 57,622.90 59,016.40 54,672.10 56,147.50 11.4M
2021-11-29 56,557.40 58,852.40 55,819.70 57,459.00 5.9M
2021-11-26 59,180.30 59,180.30 55,737.70 57,295.10 10.7M
2021-11-25 52,541.00 55,327.90 52,541.00 55,327.90 3.3M
2021-11-24 51,721.30 52,868.80 50,000.00 51,721.30 5.8M
2021-11-23 49,672.10 53,114.70 49,672.10 50,000.00 16.1M
2021-11-22 57,377.00 58,524.60 53,360.60 53,360.60 12.4M
2021-11-19 62,295.10 62,295.10 55,082.00 57,377.00 10.0M
2021-11-18 56,557.40 58,934.40 55,819.70 58,934.40 6.2M
2021-11-17 54,590.20 55,737.70 54,098.30 55,082.00 6.2M
2021-11-16 54,262.30 57,213.10 53,524.60 54,918.00 11.8M
2021-11-15 58,852.40 61,885.20 54,098.30 55,737.70 15.1M
2021-11-12 55,000.00 58,114.70 54,508.20 58,114.70 8.1M
2021-11-11 53,114.70 54,344.20 51,229.50 54,344.20 10.4M
2021-11-10 49,180.30 50,819.70 48,360.60 50,819.70 7.6M
2021-11-09 45,163.90 47,950.80 44,836.10 47,541.00 10.4M
2021-11-08 45,573.80 46,721.30 44,754.10 45,573.80 9.0M
2021-11-05 47,541.00 48,196.70 45,491.80 45,573.80 7.7M
2021-11-04 44,262.30 47,131.10 42,049.20 45,983.60 19.3M
2021-11-03 50,983.60 50,983.60 44,426.20 44,426.20 28.0M
2021-11-02 46,721.30 47,704.90 46,721.30 47,704.90 5.1M
2021-11-01 41,721.30 44,590.20 40,819.70 44,590.20 13.6M
2021-10-29 40,901.60 42,459.00 40,573.80 41,721.30 13.2M
2021-10-28 38,524.60 40,163.90 38,360.60 40,163.90 8.3M
2021-10-27 36,352.50 37,950.80 36,065.60 37,868.80 9.9M
2021-10-26 33,770.50 35,614.70 33,114.70 35,491.80 15.1M
2021-10-25 35,245.90 35,942.60 33,770.50 33,770.50 11.7M
2021-10-22 33,196.70 34,959.00 32,827.90 34,918.00 13.3M
2021-10-21 31,885.20 32,786.90 31,598.40 32,704.90 9.3M
2021-10-20 30,532.80 32,213.10 30,532.80 31,434.40 12.0M
2021-10-19 31,188.50 31,270.50 30,573.80 30,614.70 10.1M
2021-10-18 30,778.70 31,475.40 30,778.70 31,270.50 10.9M
2021-10-15 30,901.60 31,311.50 30,082.00 30,655.70 11.5M
2021-10-14 29,344.30 30,737.70 29,262.30 30,655.70 16.3M
2021-10-13 28,852.50 29,262.30 28,606.60 29,016.40 9.0M
2021-10-12 27,745.90 28,852.50 27,500.00 28,524.60 13.4M
2021-10-11 27,868.80 28,196.70 27,459.00 27,541.00 9.5M
2021-10-08 27,704.90 28,278.70 27,377.00 27,541.00 8.6M
2021-10-07 27,459.00 27,950.80 27,254.10 27,254.10 7.5M
2021-10-06 26,147.50 27,254.10 25,819.70 27,254.10 15.3M
2021-10-05 25,000.00 25,737.70 24,590.20 25,491.80 5.6M
2021-10-04 25,000.00 25,737.70 24,180.30 24,631.10 7.4M
2021-10-01 25,122.90 25,573.80 25,000.00 25,000.00 5.4M
2021-09-30 25,655.70 26,229.50 25,368.80 25,409.80 4.3M
2021-09-29 25,245.90 25,983.60 24,918.00 25,409.80 8.2M
2021-09-28 23,770.50 25,409.80 23,606.60 25,409.80 10.8M
2021-09-27 25,860.60 26,147.50 24,098.40 24,098.40 12.2M
2021-09-24 26,065.60 26,352.50 25,901.60 25,901.60 5.1M
2021-09-23 26,639.30 27,172.10 26,065.60 26,065.60 6.7M
2021-09-22 26,475.40 26,803.30 26,065.60 26,393.40 5.9M
2021-09-21 25,491.80 26,885.20 25,082.00 26,311.50 14.5M
2021-09-20 27,418.00 27,786.90 26,229.50 26,229.50 14.4M
2021-09-17 27,541.00 28,114.70 27,295.10 27,909.80 12.0M
2021-09-16 26,926.20 27,213.10 26,598.40 27,131.10 6.3M
2021-09-15 25,983.60 27,049.20 25,819.70 26,557.40 5.9M
2021-09-14 26,475.40 27,008.20 25,491.80 26,024.60 13.4M
2021-09-13 27,663.90 27,868.80 26,516.40 26,680.30 16.8M
2021-09-10 28,114.70 28,114.70 27,541.00 27,622.90 7.6M
2021-09-09 27,868.80 28,114.70 27,459.00 27,950.80 5.0M
2021-09-08 27,090.20 27,909.80 27,090.20 27,541.00 8.2M
2021-09-07 28,278.70 28,442.60 27,049.20 27,295.10 23.0M
2021-09-06 29,467.20 29,713.10 28,565.60 28,606.60 15.2M
2021-09-01 28,524.60 29,508.20 28,360.60 29,221.30 10.9M
2021-08-31 27,704.90 29,180.30 27,459.00 28,606.60 23.0M
2021-08-30 27,704.90 28,196.70 27,295.10 27,622.90 13.6M
2021-08-27 26,229.50 28,278.70 26,147.50 27,622.90 21.3M
2021-08-26 27,295.10 27,459.00 26,229.50 26,680.30 10.6M
2021-08-25 25,245.90 26,803.30 25,082.00 26,803.30 11.8M
2021-08-24 27,049.20 27,213.10 25,000.00 25,082.00 16.6M
2021-08-23 26,434.40 27,459.00 25,901.60 26,598.40 16.3M
2021-08-20 28,155.70 28,606.60 26,557.40 26,639.30 27.9M
2021-08-19 28,278.70 28,934.40 28,278.70 28,524.60 9.8M
2021-08-18 26,229.50 28,196.70 26,147.50 27,868.80 14.8M
2021-08-17 27,418.00 27,500.00 26,352.50 26,352.50 21.5M
2021-08-16 28,688.50 28,688.50 27,786.90 27,786.90 15.9M
2021-08-13 26,229.50 28,360.60 25,327.90 27,868.80 19.4M
2021-08-12 25,409.80 26,803.30 25,409.80 26,680.30 23.1M
2021-08-11 24,836.10 25,286.90 24,344.30 25,082.00 19.1M
2021-08-10 25,573.80 25,778.70 24,385.20 24,836.10 27.4M
2021-08-09 24,016.40 25,327.90 23,975.40 25,245.90 17.8M
2021-08-06 22,786.90 24,303.30 22,459.00 23,811.50 21.8M
2021-08-05 22,295.10 23,073.80 22,172.10 22,745.90 12.6M
2021-08-04 21,598.40 22,541.00 21,557.40 22,295.10 24.0M
2021-08-03 20,778.70 21,270.50 20,614.70 21,188.50 9.0M
2021-08-02 20,696.70 21,393.40 20,655.70 20,737.70 6.5M
2021-07-30 20,655.70 21,434.40 20,573.80 20,983.60 10.3M
2021-07-29 20,532.80 20,655.70 20,245.90 20,614.70 6.7M
2021-07-28 20,000.00 20,901.60 19,918.00 20,450.80 8.6M
2021-07-27 20,491.80 20,532.80 19,672.10 20,082.00 8.5M
2021-07-26 19,098.40 20,491.80 19,016.40 20,204.90 8.4M
2021-07-23 19,426.20 20,082.00 19,221.30 19,262.30 8.8M
2021-07-22 17,991.80 19,262.30 17,827.90 19,262.30 9.1M
2021-07-21 18,278.70 18,565.60 18,032.80 18,032.80 2.8M
2021-07-20 18,114.70 18,442.60 17,295.10 18,278.70 3.9M
2021-07-19 18,565.60 19,262.30 18,032.80 18,032.80 7.2M
2021-07-16 18,811.50 19,508.20 18,770.50 19,385.20 4.9M
2021-07-15 18,319.70 19,098.40 18,319.70 18,811.50 2.4M
2021-07-14 18,606.60 19,262.30 18,196.70 18,647.50 3.9M
2021-07-13 18,442.60 18,729.50 18,032.80 18,688.50 2.6M
2021-07-12 18,934.40 18,934.40 17,950.80 18,688.50 7.0M
2021-07-09 19,098.40 19,262.30 18,032.80 19,262.30 4.1M
2021-07-08 18,852.50 19,672.10 18,729.50 19,016.40 5.3M
2021-07-07 18,770.50 19,016.40 17,909.80 18,442.60 7.1M
2021-07-06 20,491.80 20,491.80 19,016.40 19,016.40 7.5M
2021-07-05 20,901.60 20,942.60 20,327.90 20,409.80 5.8M
2021-07-02 21,393.40 21,393.40 20,901.60 20,901.60 4.9M
2021-07-01 21,024.60 21,311.50 20,819.70 21,270.50 4.5M
2021-06-30 21,393.40 21,393.40 21,024.60 21,024.60 3.2M
2021-06-29 21,721.30 21,721.30 21,311.50 21,393.40 3.6M
2021-06-28 20,942.60 21,721.30 20,819.70 21,639.30 8.3M
2021-06-25 20,819.70 21,106.60 20,532.80 20,983.60 4.6M
2021-06-24 20,983.60 21,229.50 20,655.70 20,819.70 5.1M
2021-06-23 21,803.30 21,844.30 21,024.60 21,065.60 9.1M
2021-06-22 22,213.10 22,295.10 21,721.30 21,885.20 4.5M
2021-06-21 22,131.10 22,418.00 21,926.20 22,049.20 6.6M
2021-06-18 21,639.30 22,541.00 21,311.50 22,172.10 13.3M
2021-06-17 20,901.60 21,803.30 20,901.60 21,557.40 5.6M
2021-06-16 21,639.30 22,254.10 21,475.40 21,557.40 9.4M
2021-06-15 20,901.60 21,639.30 20,614.70 21,475.40 6.7M
2021-06-14 20,737.70 21,229.50 20,491.80 20,901.60 5.3M
2021-06-11 20,245.90 20,901.60 20,082.00 20,655.70 7.2M
2021-06-10 20,901.60 21,065.60 20,082.00 20,245.90 9.0M
2021-06-09 20,983.60 21,352.50 20,082.00 21,188.50 7.8M
2021-06-08 22,541.00 23,114.70 21,311.50 21,393.40 9.6M
2021-06-07 23,013.90 23,048.90 21,297.50 22,068.10 10.3M
2021-06-04 22,558.50 23,119.00 22,558.50 22,873.80 10.8M
2021-06-03 22,418.40 22,698.60 22,068.10 22,523.50 11.3M
2021-06-02 22,558.50 22,908.80 21,928.00 22,138.20 10.5M
2021-06-01 22,488.40 23,469.20 22,488.40 22,768.70 8.0M
2021-05-31 21,857.90 22,418.40 21,332.50 22,348.30 11.0M
2021-05-28 22,208.20 22,348.30 21,822.90 22,033.10 7.6M
2021-05-27 21,157.30 22,418.40 21,157.30 21,717.80 12.3M
2021-05-26 20,561.90 21,367.50 20,456.80 21,157.30 11.8M
2021-05-25 21,227.40 21,437.60 20,702.00 20,702.00 9.1M
2021-05-24 19,721.20 21,087.30 19,721.20 21,087.30 19.1M
2021-05-21 19,476.00 19,966.40 19,265.80 19,721.20 7.9M
2021-05-20 18,530.20 19,405.90 18,355.00 19,335.90 5.9M
2021-05-19 18,635.30 18,880.50 18,425.10 18,565.20 7.7M
2021-05-18 19,546.00 19,616.10 18,915.50 18,985.60 5.9M
2021-05-17 20,036.40 20,246.60 19,476.00 19,616.10 4.9M
2021-05-14 19,651.10 20,316.70 19,546.00 20,036.40 9.4M
2021-05-13 19,686.10 19,966.40 19,546.00 19,651.10 5.9M
2021-05-12 19,546.00 19,826.30 19,335.90 19,721.20 5.4M
2021-05-11 18,775.40 19,966.40 18,705.30 19,405.90 10.7M
2021-05-10 18,775.40 19,160.70 18,530.20 18,845.50 4.0M
2021-05-07 19,476.00 19,546.00 18,810.40 18,950.50 4.1M
2021-05-06 19,195.70 19,826.30 19,055.60 19,476.00 6.7M
2021-05-05 19,055.60 19,300.80 19,020.60 19,195.70 5.1M
2021-05-04 18,214.90 19,160.70 18,144.90 18,915.50 3.7M
2021-04-29 18,565.20 19,265.80 18,495.20 18,740.40 3.1M
2021-04-28 18,460.10 18,845.50 18,320.00 18,530.20 2.5M
2021-04-27 18,705.30 18,845.50 18,425.10 18,425.10 4.0M
2021-04-26 19,616.10 19,616.10 18,775.40 18,775.40 2.9M
2021-04-23 19,055.60 19,616.10 18,565.20 19,616.10 4.7M
2021-04-22 19,616.10 20,001.40 19,125.70 19,160.70 4.8M
2021-04-20 20,561.90 20,596.90 19,616.10 20,001.40 3.9M
2021-04-19 19,896.30 20,456.80 19,546.00 20,386.70 4.5M
2021-04-16 19,966.40 20,351.70 19,335.90 19,896.30 8.9M
2021-04-15 20,877.10 20,947.20 20,316.70 20,316.70 5.8M
2021-04-14 20,666.90 20,947.20 20,456.80 20,877.10 4.7M
2021-04-13 21,717.80 21,717.80 20,737.00 20,947.20 7.4M
2021-04-12 21,542.70 21,717.80 21,227.40 21,612.70 7.6M
2021-04-09 21,717.80 21,717.80 21,437.60 21,472.60 4.7M
2021-04-08 20,666.90 21,717.80 20,631.90 21,647.70 15.0M
2021-04-07 20,001.40 20,702.00 19,826.30 20,526.80 4.9M
2021-04-06 20,176.50 20,351.70 20,036.40 20,176.50 3.1M
2021-04-05 20,526.80 20,737.00 20,176.50 20,386.70 4.3M
2021-04-02 20,807.10 20,982.20 20,316.70 20,456.80 4.9M
2021-04-01 19,581.10 20,316.70 19,335.90 20,316.70 2.9M
2021-03-31 19,616.10 19,686.10 19,265.80 19,335.90 2.2M
2021-03-30 19,686.10 19,721.20 19,335.90 19,546.00 3.9M
2021-03-29 19,106.60 19,361.30 18,947.40 19,106.60 4.9M
2021-03-26 19,106.60 19,361.30 18,087.60 19,042.90 6.1M
2021-03-25 19,425.00 19,679.80 19,011.00 19,329.50 4.4M
2021-03-24 19,425.00 19,807.20 19,042.90 19,425.00 8.0M
2021-03-23 20,539.60 20,539.60 19,679.80 19,807.20 7.4M
2021-03-22 20,698.80 20,730.60 20,253.00 20,539.60 5.9M
2021-03-19 20,380.30 20,858.00 20,380.30 20,666.90 9.1M
2021-03-18 19,934.50 20,698.80 19,775.30 20,316.70 9.5M
2021-03-17 19,743.50 19,998.20 19,711.60 19,870.80 5.3M
2021-03-16 20,125.60 20,189.30 19,679.80 19,902.70 5.3M
2021-03-15 20,380.30 20,603.30 20,093.80 20,189.30 6.8M
2021-03-12 19,743.50 20,635.10 19,616.10 20,253.00 12.9M
2021-03-11 19,743.50 19,743.50 19,425.00 19,552.40 5.4M
2021-03-10 19,488.70 19,616.10 19,106.60 19,456.90 3.6M
2021-03-09 19,265.80 19,870.80 18,565.20 19,425.00 6.4M
2021-03-08 19,679.80 19,743.50 19,234.00 19,425.00 6.2M
2021-03-05 19,297.60 19,584.20 18,788.10 19,425.00 8.1M
2021-03-04 20,507.70 20,635.10 19,234.00 19,679.80 9.3M
2021-03-03 20,507.70 20,666.90 20,316.70 20,507.70 9.0M
2021-03-02 20,921.70 20,953.50 20,603.30 20,635.10 6.3M
2021-03-01 21,144.60 21,208.30 20,698.80 20,858.00 5.8M
2021-02-26 19,743.50 21,017.20 19,647.90 20,858.00 11.0M
2021-02-25 19,870.80 20,189.30 19,679.80 19,902.70 8.0M
2021-02-24 20,061.90 20,316.70 19,425.00 19,743.50 10.2M
2021-02-23 19,743.50 20,125.60 19,425.00 19,807.20 4.8M
2021-02-22 20,061.90 20,253.00 19,488.70 19,711.60 4.8M
2021-02-19 19,361.30 20,380.30 19,361.30 20,030.10 6.7M
2021-02-18 19,393.20 19,679.80 19,106.60 19,616.10 7.2M
2021-02-17 18,851.80 19,361.30 18,724.40 19,329.50 4.7M
2021-02-09 18,342.30 18,788.10 17,896.50 18,565.20 3.5M
2021-02-08 18,851.80 19,679.80 17,578.10 18,342.30 8.1M
2021-02-05 18,214.90 18,851.80 17,832.80 18,851.80 6.3M
2021-02-04 18,469.70 18,724.40 17,960.20 18,151.20 5.4M
2021-02-03 18,023.90 18,724.40 17,801.00 18,469.70 6.4M
2021-02-02 17,514.40 18,055.70 16,941.20 17,641.70 6.1M
2021-02-01 16,750.10 17,641.70 16,240.60 17,068.50 7.4M
2021-01-29 15,922.10 17,705.40 15,922.10 17,100.40 12.8M
2021-01-28 17,100.40 17,514.40 17,100.40 17,100.40 4.3M
2021-01-27 19,425.00 19,647.90 18,374.20 18,374.20 10.4M
2021-01-26 21,144.60 21,144.60 19,616.10 19,743.50 7.7M
2021-01-25 20,698.80 21,781.50 20,698.80 21,080.90 9.4M
2021-01-22 21,208.30 21,590.40 20,921.70 21,017.20 6.3M
2021-01-21 20,826.20 21,240.10 19,743.50 21,240.10 5.9M
2021-01-20 20,666.90 20,953.50 19,234.00 20,380.30 6.6M
2021-01-19 22,163.60 22,418.40 20,666.90 20,666.90 6.0M
2021-01-18 22,959.70 22,959.70 21,908.90 22,195.50 9.9M
2021-01-15 21,654.10 21,749.70 21,240.10 21,463.10 6.3M
2021-01-14 21,080.90 21,590.40 20,953.50 21,367.50 6.4M
2021-01-13 21,654.10 21,781.50 21,144.60 21,272.00 6.6M
2021-01-12 20,061.90 21,431.20 19,679.80 21,431.20 8.7M
2021-01-11 20,157.40 20,316.70 19,679.80 20,030.10 3.7M
2021-01-08 20,380.30 20,603.30 19,934.50 20,093.80 4.8M
2021-01-07 19,870.80 20,475.90 19,425.00 20,253.00 8.0M
2021-01-06 20,635.10 20,666.90 19,552.40 19,870.80 6.7M
2021-01-05 19,106.60 20,125.60 18,979.20 20,061.90 11.1M
2021-01-04 17,960.20 18,851.80 17,832.80 18,820.00 12.4M