Deo Ca Traffic Infrastructure Investment JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-27 | 15,150.00 | 15,250.00 | 14,650.00 | 14,650.00 | 11,572.52 | 11,385,014 |
| 2023-11-24 | 14,700.00 | 14,950.00 | 14,100.00 | 14,950.00 | 11,809.50 | 11,444,639 |
| 2023-11-23 | 15,800.00 | 15,850.00 | 14,600.00 | 14,600.00 | 11,533.02 | 13,784,584 |
| 2023-11-22 | 15,550.00 | 15,900.00 | 15,500.00 | 15,600.00 | 12,322.96 | 11,329,693 |
| 2023-11-21 | 15,400.00 | 15,650.00 | 15,300.00 | 15,450.00 | 12,204.47 | 5,430,459 |
| 2023-11-20 | 14,950.00 | 15,400.00 | 14,900.00 | 15,200.00 | 12,006.98 | 8,193,098 |
| 2023-11-17 | 15,750.00 | 15,950.00 | 15,200.00 | 15,250.00 | 12,046.48 | 13,070,853 |
| 2023-11-16 | 15,350.00 | 15,600.00 | 15,250.00 | 15,600.00 | 12,322.96 | 4,662,546 |
| 2023-11-15 | 15,850.00 | 15,900.00 | 15,350.00 | 15,350.00 | 12,125.47 | 12,422,697 |
| 2023-11-14 | 15,600.00 | 15,800.00 | 15,350.00 | 15,450.00 | 12,204.47 | 6,678,540 |
| 2023-11-13 | 15,300.00 | 15,550.00 | 15,150.00 | 15,400.00 | 12,164.97 | 9,915,523 |
| 2023-11-10 | 15,050.00 | 15,550.00 | 15,050.00 | 15,200.00 | 12,006.98 | 9,941,980 |
| 2023-11-09 | 15,400.00 | 15,700.00 | 15,200.00 | 15,300.00 | 12,085.98 | 11,454,387 |
| 2023-11-08 | 14,400.00 | 15,350.00 | 14,300.00 | 15,350.00 | 12,125.47 | 10,118,451 |
| 2023-11-07 | 14,450.00 | 14,800.00 | 14,150.00 | 14,350.00 | 11,335.54 | 7,098,449 |
| 2023-11-06 | 14,700.00 | 14,800.00 | 14,300.00 | 14,500.00 | 11,454.03 | 5,459,829 |
| 2023-11-03 | 14,600.00 | 14,750.00 | 14,300.00 | 14,500.00 | 11,454.03 | 8,411,724 |
| 2023-11-02 | 13,800.00 | 14,400.00 | 13,650.00 | 14,400.00 | 11,375.04 | 8,879,739 |
| 2023-11-01 | 12,800.00 | 13,500.00 | 12,500.00 | 13,500.00 | 10,664.10 | 7,310,112 |
| 2023-10-31 | 13,250.00 | 13,450.00 | 12,500.00 | 12,700.00 | 10,032.15 | 8,583,764 |
| 2023-10-30 | 14,000.00 | 14,100.00 | 13,050.00 | 13,050.00 | 10,308.63 | 4,796,861 |
| 2023-10-27 | 14,150.00 | 14,250.00 | 13,350.00 | 14,000.00 | 11,059.06 | 5,281,713 |
| 2023-10-26 | 14,600.00 | 14,700.00 | 13,950.00 | 13,950.00 | 11,019.57 | 14,462,237 |
| 2023-10-25 | 15,350.00 | 15,450.00 | 15,000.00 | 15,000.00 | 11,849.00 | 5,115,622 |
| 2023-10-24 | 14,700.00 | 15,350.00 | 14,500.00 | 15,300.00 | 12,085.98 | 8,208,922 |
| 2023-10-23 | 15,000.00 | 15,100.00 | 14,450.00 | 14,750.00 | 11,651.51 | 5,937,084 |
| 2023-10-20 | 14,600.00 | 15,000.00 | 14,050.00 | 15,000.00 | 11,849.00 | 8,590,600 |
| 2023-10-19 | 15,000.00 | 15,100.00 | 14,300.00 | 14,500.00 | 11,454.03 | 10,548,234 |
| 2023-10-18 | 15,750.00 | 15,950.00 | 14,650.00 | 15,000.00 | 11,849.00 | 18,020,892 |
| 2023-10-17 | 17,000.00 | 17,000.00 | 15,700.00 | 15,700.00 | 12,401.95 | 15,869,444 |
| 2023-10-16 | 17,500.00 | 17,500.00 | 16,800.00 | 16,800.00 | 13,270.88 | 11,864,802 |
| 2023-10-13 | 17,300.00 | 17,500.00 | 17,050.00 | 17,450.00 | 13,784.33 | 10,325,177 |
| 2023-10-12 | 17,600.00 | 17,700.00 | 17,200.00 | 17,550.00 | 13,863.33 | 14,240,825 |
| 2023-10-11 | 16,800.00 | 17,500.00 | 16,750.00 | 17,450.00 | 13,784.33 | 13,519,372 |
| 2023-10-10 | 17,300.00 | 17,400.00 | 16,800.00 | 16,800.00 | 13,270.88 | 14,147,653 |
| 2023-10-09 | 16,900.00 | 17,200.00 | 16,750.00 | 17,150.00 | 13,547.35 | 12,856,151 |
| 2023-10-06 | 16,600.00 | 16,800.00 | 15,950.00 | 16,800.00 | 13,270.88 | 15,170,145 |
| 2023-10-05 | 16,700.00 | 17,150.00 | 16,500.00 | 16,500.00 | 13,033.90 | 13,859,021 |
| 2023-10-04 | 15,800.00 | 16,850.00 | 15,800.00 | 16,550.00 | 13,073.39 | 9,694,238 |
| 2023-10-03 | 16,200.00 | 16,800.00 | 15,900.00 | 16,200.00 | 12,796.92 | 19,070,600 |
| 2023-10-02 | 15,950.00 | 16,700.00 | 15,800.00 | 16,500.00 | 13,033.90 | 8,557,686 |
| 2023-09-29 | 16,200.00 | 16,200.00 | 15,700.00 | 15,750.00 | 12,441.45 | 7,301,251 |
| 2023-09-28 | 15,800.00 | 16,050.00 | 15,600.00 | 15,900.00 | 12,559.94 | 8,978,988 |
| 2023-09-27 | 15,300.00 | 15,900.00 | 14,900.00 | 15,900.00 | 12,559.94 | 8,447,677 |
| 2023-09-26 | 15,500.00 | 16,000.00 | 15,100.00 | 15,100.00 | 11,927.99 | 13,807,498 |
| 2023-09-25 | 16,600.00 | 17,150.00 | 15,500.00 | 15,500.00 | 12,243.96 | 15,640,564 |
| 2023-09-22 | 17,100.00 | 17,250.00 | 16,450.00 | 16,650.00 | 13,152.39 | 21,203,314 |
| 2023-09-21 | 18,100.00 | 18,550.00 | 17,600.00 | 17,650.00 | 13,942.32 | 16,306,317 |
| 2023-09-20 | 17,850.00 | 18,000.00 | 17,400.00 | 18,000.00 | 14,218.80 | 10,151,492 |
| 2023-09-19 | 18,000.00 | 18,400.00 | 17,350.00 | 17,700.00 | 13,981.82 | 20,731,502 |
| 2023-09-18 | 17,700.00 | 17,900.00 | 17,300.00 | 17,900.00 | 14,139.80 | 15,836,150 |
| 2023-09-15 | 17,700.00 | 17,900.00 | 17,200.00 | 17,700.00 | 13,981.82 | 20,648,204 |
| 2023-09-14 | 17,700.00 | 17,950.00 | 17,250.00 | 17,650.00 | 13,942.32 | 22,583,176 |
| 2023-09-13 | 16,300.00 | 17,300.00 | 16,150.00 | 17,300.00 | 13,665.84 | 45,815,144 |
| 2023-09-12 | 15,650.00 | 16,200.00 | 15,500.00 | 16,200.00 | 12,796.92 | 12,444,218 |
| 2023-09-11 | 16,100.00 | 16,200.00 | 15,550.00 | 15,600.00 | 12,322.96 | 11,882,145 |
| 2023-09-08 | 15,850.00 | 16,200.00 | 15,800.00 | 15,900.00 | 12,559.94 | 6,635,118 |
| 2023-09-07 | 15,800.00 | 16,200.00 | 15,800.00 | 15,900.00 | 12,559.94 | 15,894,763 |
| 2023-09-06 | 15,600.00 | 15,600.00 | 15,350.00 | 15,600.00 | 12,322.96 | 7,418,476 |
| 2023-09-05 | 15,600.00 | 15,750.00 | 15,400.00 | 15,600.00 | 12,322.96 | 6,180,776 |
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.