Deo Ca Traffic Infrastructure Investment JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-24 | 13,300.00 | 13,350.00 | 12,750.00 | 13,000.00 | 10,965.21 | 10,708,756 |
| 2024-05-23 | 13,250.00 | 13,500.00 | 13,200.00 | 13,350.00 | 11,260.43 | 6,515,167 |
| 2024-05-22 | 13,400.00 | 13,500.00 | 13,150.00 | 13,250.00 | 11,176.08 | 6,562,827 |
| 2024-05-21 | 13,400.00 | 13,400.00 | 13,100.00 | 13,250.00 | 11,176.08 | 6,857,915 |
| 2024-05-20 | 13,250.00 | 13,500.00 | 13,200.00 | 13,400.00 | 11,302.60 | 8,646,580 |
| 2024-05-17 | 13,150.00 | 13,250.00 | 13,050.00 | 13,150.00 | 11,091.74 | 5,196,697 |
| 2024-05-16 | 13,000.00 | 13,400.00 | 13,000.00 | 13,100.00 | 11,049.56 | 10,150,947 |
| 2024-05-15 | 12,750.00 | 12,950.00 | 12,650.00 | 12,900.00 | 10,880.87 | 5,731,744 |
| 2024-05-14 | 12,800.00 | 12,900.00 | 12,700.00 | 12,700.00 | 10,712.17 | 6,000,275 |
| 2024-05-13 | 12,850.00 | 12,900.00 | 12,650.00 | 12,750.00 | 10,754.34 | 4,006,151 |
| 2024-05-10 | 12,900.00 | 13,000.00 | 12,650.00 | 12,800.00 | 10,796.52 | 5,412,234 |
| 2024-05-09 | 12,950.00 | 13,150.00 | 12,800.00 | 12,850.00 | 10,838.69 | 7,023,420 |
| 2024-05-08 | 13,000.00 | 13,000.00 | 12,800.00 | 12,850.00 | 10,838.69 | 9,106,936 |
| 2024-05-07 | 13,300.00 | 13,300.00 | 13,050.00 | 13,100.00 | 11,049.56 | 4,071,950 |
| 2024-05-06 | 12,850.00 | 13,200.00 | 12,750.00 | 13,200.00 | 11,133.91 | 9,682,648 |
| 2024-05-03 | 13,000.00 | 13,100.00 | 12,800.00 | 12,800.00 | 10,796.52 | 4,638,295 |
| 2024-05-02 | 12,850.00 | 13,100.00 | 12,800.00 | 12,900.00 | 10,880.87 | 6,236,559 |
| 2024-04-26 | 12,500.00 | 12,700.00 | 12,500.00 | 12,650.00 | 10,670.00 | 3,597,367 |
| 2024-04-25 | 12,800.00 | 12,950.00 | 12,600.00 | 12,650.00 | 10,670.00 | 4,299,460 |
| 2024-04-24 | 12,400.00 | 12,800.00 | 12,350.00 | 12,750.00 | 10,754.34 | 6,370,883 |
| 2024-04-23 | 12,750.00 | 12,800.00 | 12,150.00 | 12,250.00 | 10,332.60 | 6,963,193 |
| 2024-04-22 | 12,750.00 | 12,800.00 | 12,500.00 | 12,700.00 | 10,712.17 | 7,135,456 |
| 2024-04-19 | 13,000.00 | 13,000.00 | 12,350.00 | 12,500.00 | 10,543.47 | 11,464,200 |
| 2024-04-17 | 13,550.00 | 13,700.00 | 13,150.00 | 13,150.00 | 11,091.74 | 7,552,420 |
| 2024-04-16 | 13,850.00 | 14,000.00 | 13,200.00 | 13,450.00 | 11,344.78 | 14,326,160 |
| 2024-04-15 | 15,100.00 | 15,150.00 | 14,050.00 | 14,050.00 | 11,850.87 | 14,865,237 |
| 2024-04-12 | 15,100.00 | 15,200.00 | 15,050.00 | 15,100.00 | 12,736.52 | 5,868,203 |
| 2024-04-11 | 14,950.00 | 15,100.00 | 14,900.00 | 15,000.00 | 12,652.17 | 8,492,219 |
| 2024-04-10 | 15,250.00 | 15,300.00 | 15,050.00 | 15,050.00 | 12,694.34 | 5,856,466 |
| 2024-04-09 | 15,100.00 | 15,200.00 | 15,000.00 | 15,200.00 | 12,820.86 | 5,304,110 |
| 2024-04-08 | 15,200.00 | 15,250.00 | 15,050.00 | 15,050.00 | 12,694.34 | 9,295,915 |
| 2024-04-05 | 15,400.00 | 15,400.00 | 15,150.00 | 15,150.00 | 12,778.69 | 10,888,251 |
| 2024-04-04 | 15,650.00 | 15,800.00 | 15,450.00 | 15,450.00 | 13,031.73 | 8,389,193 |
| 2024-04-03 | 15,600.00 | 16,200.00 | 15,600.00 | 15,700.00 | 13,242.60 | 29,426,970 |
| 2024-04-02 | 15,450.00 | 15,550.00 | 15,300.00 | 15,550.00 | 13,116.08 | 8,458,312 |
| 2024-04-01 | 15,450.00 | 15,750.00 | 15,350.00 | 15,450.00 | 13,031.73 | 9,966,828 |
| 2024-03-29 | 15,550.00 | 15,600.00 | 15,350.00 | 15,400.00 | 12,989.56 | 6,937,822 |
| 2024-03-28 | 15,800.00 | 15,800.00 | 15,500.00 | 15,550.00 | 13,116.08 | 6,815,590 |
| 2024-03-27 | 15,650.00 | 15,900.00 | 15,600.00 | 15,700.00 | 13,242.60 | 11,541,262 |
| 2024-03-26 | 15,600.00 | 15,600.00 | 15,400.00 | 15,550.00 | 13,116.08 | 8,681,199 |
| 2024-03-25 | 15,700.00 | 15,900.00 | 15,500.00 | 15,550.00 | 13,116.08 | 20,711,152 |
| 2024-03-22 | 15,650.00 | 15,800.00 | 15,450.00 | 15,500.00 | 13,073.91 | 17,564,774 |
| 2024-03-21 | 15,200.00 | 15,500.00 | 15,100.00 | 15,500.00 | 13,073.91 | 20,120,620 |
| 2024-03-20 | 15,050.00 | 15,150.00 | 14,950.00 | 15,150.00 | 12,778.69 | 7,100,956 |
| 2024-03-19 | 15,000.00 | 15,300.00 | 14,950.00 | 15,050.00 | 12,694.34 | 14,475,660 |
| 2024-03-18 | 15,250.00 | 15,400.00 | 14,700.00 | 15,050.00 | 12,694.34 | 11,755,612 |
| 2024-03-15 | 15,200.00 | 15,450.00 | 15,150.00 | 15,200.00 | 12,820.86 | 6,945,646 |
| 2024-03-14 | 15,300.00 | 15,400.00 | 15,200.00 | 15,200.00 | 12,820.86 | 6,109,466 |
| 2024-03-13 | 15,300.00 | 15,300.00 | 15,150.00 | 15,300.00 | 12,905.21 | 5,712,656 |
| 2024-03-12 | 15,150.00 | 15,200.00 | 15,050.00 | 15,100.00 | 12,736.52 | 4,081,790 |
| 2024-03-11 | 15,200.00 | 15,450.00 | 15,100.00 | 15,150.00 | 12,778.69 | 5,064,388 |
| 2024-03-08 | 15,600.00 | 15,600.00 | 15,150.00 | 15,200.00 | 12,820.86 | 9,781,287 |
| 2024-03-07 | 15,350.00 | 15,500.00 | 15,350.00 | 15,450.00 | 13,031.73 | 6,575,512 |
| 2024-03-06 | 15,700.00 | 15,700.00 | 15,350.00 | 15,450.00 | 13,031.73 | 6,986,193 |
| 2024-03-05 | 15,750.00 | 15,950.00 | 15,650.00 | 15,700.00 | 13,242.60 | 9,983,663 |
| 2024-03-04 | 15,800.00 | 15,850.00 | 15,600.00 | 15,650.00 | 13,200.43 | 7,929,905 |
| 2024-03-01 | 15,400.00 | 15,750.00 | 15,300.00 | 15,700.00 | 13,242.60 | 12,073,819 |
| 2024-02-29 | 15,550.00 | 15,600.00 | 15,300.00 | 15,350.00 | 12,947.39 | 6,286,234 |
| 2024-02-28 | 15,650.00 | 15,650.00 | 15,400.00 | 15,500.00 | 13,073.91 | 5,283,125 |
| 2024-02-27 | 15,450.00 | 15,600.00 | 15,400.00 | 15,600.00 | 13,158.26 | 6,667,987 |
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.