Deo Ca Traffic Infrastructure Investment JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-16 | 11,650.00 | 11,900.00 | 11,600.00 | 11,850.00 | 10,494.97 | 7,723,464 |
| 2024-08-15 | 11,150.00 | 11,750.00 | 11,150.00 | 11,550.00 | 10,229.28 | 8,195,658 |
| 2024-08-14 | 11,400.00 | 11,400.00 | 11,100.00 | 11,150.00 | 9,875.02 | 3,085,072 |
| 2024-08-13 | 11,400.00 | 11,400.00 | 11,100.00 | 11,300.00 | 10,007.87 | 4,934,444 |
| 2024-08-12 | 10,900.00 | 11,500.00 | 10,850.00 | 11,350.00 | 10,052.15 | 6,728,265 |
| 2024-08-09 | 11,050.00 | 11,050.00 | 10,700.00 | 10,900.00 | 9,653.60 | 3,471,341 |
| 2024-08-08 | 10,100.00 | 10,750.00 | 10,050.00 | 10,750.00 | 9,520.76 | 10,676,995 |
| 2024-08-07 | 10,350.00 | 10,350.00 | 10,000.00 | 10,050.00 | 8,900.80 | 2,839,039 |
| 2024-08-06 | 10,050.00 | 10,250.00 | 9,810.00 | 10,100.00 | 8,945.08 | 3,233,324 |
| 2024-08-05 | 10,500.00 | 10,650.00 | 10,000.00 | 10,000.00 | 8,856.52 | 7,584,019 |
| 2024-08-02 | 10,750.00 | 10,800.00 | 10,400.00 | 10,750.00 | 9,520.76 | 4,862,181 |
| 2024-08-01 | 11,300.00 | 11,350.00 | 10,700.00 | 10,850.00 | 9,609.32 | 3,561,557 |
| 2024-07-31 | 11,250.00 | 11,350.00 | 11,200.00 | 11,250.00 | 9,963.58 | 2,097,777 |
| 2024-07-30 | 11,300.00 | 11,350.00 | 11,150.00 | 11,150.00 | 9,875.02 | 1,794,384 |
| 2024-07-29 | 11,400.00 | 11,500.00 | 11,300.00 | 11,300.00 | 10,007.87 | 1,245,636 |
| 2024-07-26 | 11,300.00 | 11,400.00 | 11,250.00 | 11,350.00 | 10,052.15 | 1,552,415 |
| 2024-07-25 | 11,250.00 | 11,300.00 | 11,150.00 | 11,200.00 | 9,919.30 | 1,363,289 |
| 2024-07-24 | 11,200.00 | 11,400.00 | 11,000.00 | 11,350.00 | 10,052.15 | 3,035,278 |
| 2024-07-23 | 11,600.00 | 11,650.00 | 11,250.00 | 11,300.00 | 10,007.87 | 2,128,263 |
| 2024-07-22 | 11,700.00 | 11,700.00 | 11,300.00 | 11,550.00 | 10,229.28 | 3,334,493 |
| 2024-07-19 | 11,900.00 | 11,950.00 | 11,650.00 | 11,700.00 | 10,362.13 | 2,491,498 |
| 2024-07-18 | 12,350.00 | 12,350.00 | 12,100.00 | 12,300.00 | 10,374.78 | 2,839,908 |
| 2024-07-17 | 12,500.00 | 12,550.00 | 12,000.00 | 12,300.00 | 10,374.78 | 3,557,176 |
| 2024-07-16 | 12,550.00 | 12,600.00 | 12,450.00 | 12,450.00 | 10,501.30 | 2,782,171 |
| 2024-07-15 | 12,650.00 | 12,650.00 | 12,450.00 | 12,450.00 | 10,501.30 | 1,750,964 |
| 2024-07-12 | 12,700.00 | 12,700.00 | 12,500.00 | 12,550.00 | 10,585.65 | 2,709,495 |
| 2024-07-11 | 12,800.00 | 12,850.00 | 12,650.00 | 12,650.00 | 10,670.00 | 3,307,614 |
| 2024-07-10 | 12,800.00 | 12,850.00 | 12,650.00 | 12,700.00 | 10,712.17 | 3,237,310 |
| 2024-07-09 | 12,650.00 | 12,700.00 | 12,550.00 | 12,700.00 | 10,712.17 | 3,826,774 |
| 2024-07-08 | 12,550.00 | 12,700.00 | 12,500.00 | 12,600.00 | 10,627.82 | 2,882,825 |
| 2024-07-05 | 12,550.00 | 12,700.00 | 12,450.00 | 12,500.00 | 10,543.47 | 2,537,114 |
| 2024-07-04 | 12,600.00 | 12,700.00 | 12,500.00 | 12,550.00 | 10,585.65 | 2,028,031 |
| 2024-07-03 | 12,450.00 | 12,700.00 | 12,350.00 | 12,600.00 | 10,627.82 | 2,649,387 |
| 2024-07-02 | 12,300.00 | 12,500.00 | 12,300.00 | 12,350.00 | 10,416.95 | 1,618,062 |
| 2024-07-01 | 12,300.00 | 12,350.00 | 12,100.00 | 12,300.00 | 10,374.78 | 1,680,067 |
| 2024-06-28 | 12,600.00 | 12,600.00 | 12,200.00 | 12,200.00 | 10,290.43 | 4,087,362 |
| 2024-06-27 | 12,450.00 | 12,600.00 | 12,450.00 | 12,550.00 | 10,585.65 | 2,037,753 |
| 2024-06-26 | 12,600.00 | 12,750.00 | 12,500.00 | 12,500.00 | 10,543.47 | 3,138,078 |
| 2024-06-25 | 12,600.00 | 12,700.00 | 12,550.00 | 12,650.00 | 10,670.00 | 2,469,299 |
| 2024-06-24 | 12,700.00 | 12,900.00 | 12,500.00 | 12,550.00 | 10,585.65 | 5,428,831 |
| 2024-06-21 | 12,750.00 | 12,850.00 | 12,600.00 | 12,600.00 | 10,627.82 | 3,952,207 |
| 2024-06-20 | 12,900.00 | 13,000.00 | 12,700.00 | 12,750.00 | 10,754.34 | 4,706,584 |
| 2024-06-19 | 13,100.00 | 13,100.00 | 12,850.00 | 12,950.00 | 10,923.04 | 3,574,723 |
| 2024-06-18 | 13,050.00 | 13,100.00 | 12,950.00 | 13,000.00 | 10,965.21 | 2,920,171 |
| 2024-06-17 | 13,150.00 | 13,200.00 | 12,950.00 | 12,950.00 | 10,923.04 | 5,181,996 |
| 2024-06-14 | 13,300.00 | 13,500.00 | 13,150.00 | 13,150.00 | 11,091.74 | 6,105,435 |
| 2024-06-13 | 13,400.00 | 13,400.00 | 13,250.00 | 13,250.00 | 11,176.08 | 4,374,151 |
| 2024-06-12 | 13,200.00 | 13,350.00 | 13,200.00 | 13,300.00 | 11,218.26 | 3,903,717 |
| 2024-06-11 | 13,400.00 | 13,450.00 | 13,150.00 | 13,200.00 | 11,133.91 | 5,731,388 |
| 2024-06-10 | 13,600.00 | 13,700.00 | 13,300.00 | 13,350.00 | 11,260.43 | 7,734,760 |
| 2024-06-07 | 13,750.00 | 13,800.00 | 13,500.00 | 13,550.00 | 11,429.13 | 5,539,801 |
| 2024-06-06 | 13,450.00 | 13,900.00 | 13,400.00 | 13,600.00 | 11,471.30 | 16,117,552 |
| 2024-06-05 | 13,250.00 | 13,450.00 | 13,250.00 | 13,350.00 | 11,260.43 | 9,841,276 |
| 2024-06-04 | 13,450.00 | 13,450.00 | 13,200.00 | 13,200.00 | 11,133.91 | 5,342,641 |
| 2024-06-03 | 13,400.00 | 13,400.00 | 13,250.00 | 13,350.00 | 11,260.43 | 6,741,136 |
| 2024-05-31 | 13,200.00 | 13,300.00 | 13,050.00 | 13,200.00 | 11,133.91 | 3,223,320 |
| 2024-05-30 | 12,950.00 | 13,400.00 | 12,900.00 | 13,200.00 | 11,133.91 | 9,007,111 |
| 2024-05-29 | 13,050.00 | 13,300.00 | 12,950.00 | 13,100.00 | 11,049.56 | 6,459,090 |
| 2024-05-28 | 12,850.00 | 13,100.00 | 12,850.00 | 13,050.00 | 11,007.39 | 4,442,321 |
| 2024-05-27 | 12,950.00 | 13,050.00 | 12,850.00 | 12,900.00 | 10,880.87 | 3,450,001 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (VND). Adjusted close accounts for splits and dividends. Educational only, not financial advice.