Deo Ca Traffic Infrastructure Investment JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-27 | 15,450.00 | 15,600.00 | 15,400.00 | 15,600.00 | 13,158.26 | 6,667,987 |
| 2024-02-26 | 15,200.00 | 15,400.00 | 15,050.00 | 15,400.00 | 12,989.56 | 7,388,812 |
| 2024-02-23 | 15,600.00 | 15,700.00 | 15,200.00 | 15,200.00 | 12,820.86 | 11,978,618 |
| 2024-02-22 | 15,600.00 | 15,850.00 | 15,550.00 | 15,600.00 | 13,158.26 | 6,273,548 |
| 2024-02-21 | 15,800.00 | 15,800.00 | 15,600.00 | 15,600.00 | 13,158.26 | 7,378,853 |
| 2024-02-20 | 15,900.00 | 15,950.00 | 15,700.00 | 15,750.00 | 13,284.78 | 8,633,895 |
| 2024-02-19 | 15,950.00 | 16,000.00 | 15,700.00 | 15,850.00 | 13,369.13 | 7,708,678 |
| 2024-02-16 | 16,150.00 | 16,150.00 | 15,850.00 | 15,900.00 | 13,411.30 | 5,988,538 |
| 2024-02-15 | 15,650.00 | 16,150.00 | 15,650.00 | 16,000.00 | 13,495.65 | 17,062,804 |
| 2024-02-07 | 15,500.00 | 15,600.00 | 15,400.00 | 15,550.00 | 13,116.08 | 6,191,033 |
| 2024-02-06 | 15,550.00 | 15,550.00 | 15,400.00 | 15,500.00 | 13,073.91 | 4,052,032 |
| 2024-02-05 | 15,500.00 | 15,600.00 | 15,350.00 | 15,500.00 | 13,073.91 | 5,188,280 |
| 2024-02-02 | 15,500.00 | 15,750.00 | 15,400.00 | 15,400.00 | 12,989.56 | 5,779,878 |
| 2024-02-01 | 15,400.00 | 15,500.00 | 15,350.00 | 15,400.00 | 12,989.56 | 5,238,074 |
| 2024-01-31 | 15,650.00 | 15,850.00 | 15,400.00 | 15,400.00 | 12,989.56 | 6,157,363 |
| 2024-01-30 | 15,450.00 | 15,650.00 | 15,350.00 | 15,650.00 | 13,200.43 | 4,348,305 |
| 2024-01-29 | 15,500.00 | 15,600.00 | 15,400.00 | 15,400.00 | 12,989.56 | 3,542,357 |
| 2024-01-26 | 15,600.00 | 15,650.00 | 15,450.00 | 15,500.00 | 13,073.91 | 2,704,753 |
| 2024-01-25 | 15,550.00 | 15,600.00 | 15,450.00 | 15,500.00 | 13,073.91 | 2,820,109 |
| 2024-01-24 | 15,700.00 | 15,750.00 | 15,550.00 | 15,550.00 | 13,116.08 | 2,788,928 |
| 2024-01-23 | 15,600.00 | 15,950.00 | 15,600.00 | 15,700.00 | 13,242.60 | 7,479,270 |
| 2024-01-22 | 15,600.00 | 15,600.00 | 15,350.00 | 15,500.00 | 13,073.91 | 4,772,027 |
| 2024-01-19 | 15,650.00 | 15,800.00 | 15,500.00 | 15,500.00 | 13,073.91 | 4,408,295 |
| 2024-01-18 | 15,550.00 | 15,650.00 | 15,400.00 | 15,600.00 | 13,158.26 | 4,940,733 |
| 2024-01-17 | 15,550.00 | 15,700.00 | 15,400.00 | 15,400.00 | 12,989.56 | 4,813,403 |
| 2024-01-16 | 15,200.00 | 15,500.00 | 15,150.00 | 15,500.00 | 13,073.91 | 4,469,470 |
| 2024-01-15 | 15,450.00 | 15,550.00 | 15,300.00 | 15,300.00 | 12,905.21 | 4,150,553 |
| 2024-01-12 | 15,500.00 | 15,600.00 | 15,250.00 | 15,400.00 | 12,989.56 | 10,922,870 |
| 2024-01-11 | 15,650.00 | 15,800.00 | 15,550.00 | 15,700.00 | 13,242.60 | 6,957,147 |
| 2024-01-10 | 16,000.00 | 16,000.00 | 15,600.00 | 15,600.00 | 13,158.26 | 10,351,070 |
| 2024-01-09 | 16,150.00 | 16,150.00 | 15,800.00 | 15,900.00 | 13,411.30 | 12,395,107 |
| 2024-01-08 | 16,250.00 | 16,400.00 | 16,100.00 | 16,100.00 | 13,580.00 | 9,685,493 |
| 2024-01-05 | 16,050.00 | 16,200.00 | 15,950.00 | 16,100.00 | 13,580.00 | 10,491,679 |
| 2024-01-04 | 16,300.00 | 16,300.00 | 15,850.00 | 15,950.00 | 13,453.47 | 12,796,778 |
| 2024-01-03 | 15,600.00 | 16,300.00 | 15,550.00 | 16,200.00 | 13,664.34 | 22,319,492 |
| 2024-01-02 | 15,700.00 | 15,800.00 | 15,400.00 | 15,600.00 | 13,158.26 | 11,163,896 |
| 2023-12-29 | 15,400.00 | 15,600.00 | 15,400.00 | 15,450.00 | 13,031.73 | 5,600,976 |
| 2023-12-28 | 15,500.00 | 15,600.00 | 15,400.00 | 15,400.00 | 12,989.56 | 5,344,063 |
| 2023-12-27 | 15,700.00 | 15,700.00 | 15,450.00 | 15,450.00 | 13,031.73 | 6,804,445 |
| 2023-12-26 | 15,250.00 | 15,800.00 | 15,250.00 | 15,550.00 | 13,116.08 | 15,226,242 |
| 2023-12-25 | 15,200.00 | 15,300.00 | 15,100.00 | 15,200.00 | 12,820.86 | 7,233,858 |
| 2023-12-22 | 15,400.00 | 15,450.00 | 15,100.00 | 15,100.00 | 12,736.52 | 6,166,017 |
| 2023-12-21 | 15,100.00 | 15,400.00 | 15,050.00 | 15,350.00 | 12,947.39 | 4,578,305 |
| 2023-12-20 | 15,250.00 | 15,400.00 | 15,200.00 | 15,250.00 | 12,863.04 | 3,696,362 |
| 2023-12-19 | 15,000.00 | 15,250.00 | 14,900.00 | 15,250.00 | 12,863.04 | 4,072,661 |
| 2023-12-18 | 15,200.00 | 15,250.00 | 14,900.00 | 15,050.00 | 12,694.34 | 4,312,145 |
| 2023-12-15 | 15,100.00 | 15,400.00 | 14,950.00 | 15,100.00 | 12,736.52 | 5,916,337 |
| 2023-12-14 | 15,600.00 | 15,600.00 | 15,050.00 | 15,050.00 | 12,694.34 | 5,998,141 |
| 2023-12-13 | 15,550.00 | 15,800.00 | 15,100.00 | 15,300.00 | 12,905.21 | 9,571,204 |
| 2023-12-12 | 15,600.00 | 15,700.00 | 15,400.00 | 15,450.00 | 13,031.73 | 4,666,867 |
| 2023-12-11 | 15,700.00 | 15,700.00 | 15,350.00 | 15,550.00 | 13,116.08 | 5,289,883 |
| 2023-12-08 | 15,750.00 | 15,850.00 | 15,500.00 | 15,650.00 | 13,200.43 | 6,745,404 |
| 2023-12-07 | 15,800.00 | 15,850.00 | 15,300.00 | 15,700.00 | 13,242.60 | 13,489,268 |
| 2023-12-06 | 15,550.00 | 16,000.00 | 15,500.00 | 15,800.00 | 13,326.95 | 11,934,159 |
| 2023-12-05 | 15,600.00 | 15,600.00 | 15,300.00 | 15,300.00 | 12,905.21 | 7,607,193 |
| 2023-12-04 | 14,900.00 | 15,600.00 | 14,900.00 | 15,500.00 | 13,073.91 | 13,383,752 |
| 2023-12-01 | 14,200.00 | 14,650.00 | 14,200.00 | 14,650.00 | 12,356.95 | 6,967,817 |
| 2023-11-30 | 14,400.00 | 14,550.00 | 14,150.00 | 14,150.00 | 11,935.21 | 5,169,666 |
| 2023-11-29 | 14,350.00 | 14,500.00 | 14,150.00 | 14,400.00 | 12,146.08 | 5,304,228 |
| 2023-11-28 | 14,150.00 | 14,400.00 | 13,900.00 | 14,300.00 | 12,061.73 | 7,224,848 |
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.