Deo Ca Traffic Infrastructure Investment JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-31 | 15,050.00 | 15,500.00 | 15,050.00 | 15,250.00 | 12,046.48 | 7,770,531 |
| 2023-08-30 | 14,950.00 | 15,050.00 | 14,800.00 | 14,950.00 | 11,809.50 | 4,134,400 |
| 2023-08-29 | 14,850.00 | 15,150.00 | 14,850.00 | 14,850.00 | 11,730.51 | 6,224,577 |
| 2023-08-28 | 14,850.00 | 14,900.00 | 14,700.00 | 14,800.00 | 11,691.01 | 4,110,601 |
| 2023-08-25 | 14,700.00 | 15,100.00 | 14,700.00 | 14,800.00 | 11,691.01 | 4,885,223 |
| 2023-08-24 | 14,550.00 | 14,700.00 | 14,350.00 | 14,700.00 | 11,612.02 | 5,675,797 |
| 2023-08-23 | 14,750.00 | 14,750.00 | 14,400.00 | 14,400.00 | 11,375.04 | 3,587,392 |
| 2023-08-22 | 14,500.00 | 14,500.00 | 13,600.00 | 14,400.00 | 11,375.04 | 8,713,269 |
| 2023-08-21 | 14,900.00 | 15,000.00 | 14,100.00 | 14,350.00 | 11,335.54 | 8,261,585 |
| 2023-08-18 | 15,750.00 | 15,850.00 | 14,700.00 | 14,700.00 | 11,612.02 | 18,069,124 |
| 2023-08-17 | 15,900.00 | 16,200.00 | 15,750.00 | 15,800.00 | 12,480.94 | 12,269,646 |
| 2023-08-16 | 16,100.00 | 16,100.00 | 15,850.00 | 15,900.00 | 12,559.94 | 7,793,444 |
| 2023-08-15 | 16,200.00 | 16,400.00 | 16,050.00 | 16,050.00 | 12,678.43 | 6,341,169 |
| 2023-08-14 | 15,800.00 | 16,250.00 | 15,750.00 | 16,100.00 | 12,717.92 | 8,069,797 |
| 2023-08-11 | 15,900.00 | 16,000.00 | 15,500.00 | 15,700.00 | 12,401.95 | 9,765,763 |
| 2023-08-10 | 16,050.00 | 16,150.00 | 15,900.00 | 15,900.00 | 12,559.94 | 8,339,946 |
| 2023-08-09 | 16,200.00 | 16,250.00 | 16,000.00 | 16,050.00 | 12,678.43 | 9,023,295 |
| 2023-08-08 | 16,450.00 | 16,600.00 | 16,200.00 | 16,250.00 | 12,836.41 | 7,187,317 |
| 2023-08-07 | 16,500.00 | 16,850.00 | 16,300.00 | 16,450.00 | 12,994.40 | 13,153,645 |
| 2023-08-04 | 16,050.00 | 16,500.00 | 16,000.00 | 16,350.00 | 12,915.41 | 12,935,145 |
| 2023-08-03 | 16,200.00 | 16,450.00 | 15,950.00 | 16,050.00 | 12,678.43 | 10,200,357 |
| 2023-08-02 | 16,050.00 | 16,150.00 | 15,900.00 | 16,100.00 | 12,717.92 | 7,213,775 |
| 2023-08-01 | 16,200.00 | 16,400.00 | 15,900.00 | 16,050.00 | 12,678.43 | 14,262,220 |
| 2023-07-31 | 16,300.00 | 16,400.00 | 16,000.00 | 16,050.00 | 12,678.43 | 6,548,022 |
| 2023-07-28 | 16,000.00 | 16,200.00 | 15,850.00 | 15,950.00 | 12,599.43 | 9,274,076 |
| 2023-07-27 | 16,050.00 | 16,250.00 | 15,750.00 | 15,900.00 | 12,559.94 | 11,976,710 |
| 2023-07-26 | 16,200.00 | 16,250.00 | 16,000.00 | 16,050.00 | 12,678.43 | 8,534,899 |
| 2023-07-25 | 16,300.00 | 16,350.00 | 16,050.00 | 16,150.00 | 12,757.42 | 10,484,431 |
| 2023-07-24 | 15,900.00 | 16,600.00 | 15,900.00 | 16,350.00 | 12,915.41 | 18,108,874 |
| 2023-07-21 | 15,650.00 | 15,850.00 | 15,650.00 | 15,850.00 | 12,520.44 | 6,306,736 |
| 2023-07-20 | 15,550.00 | 15,700.00 | 15,450.00 | 15,650.00 | 12,362.45 | 6,517,387 |
| 2023-07-19 | 15,800.00 | 15,850.00 | 15,550.00 | 15,550.00 | 12,283.46 | 7,672,168 |
| 2023-07-18 | 15,750.00 | 15,950.00 | 15,550.00 | 15,800.00 | 12,480.94 | 10,870,034 |
| 2023-07-17 | 15,900.00 | 16,000.00 | 15,700.00 | 15,750.00 | 12,441.45 | 7,514,560 |
| 2023-07-14 | 15,850.00 | 16,000.00 | 15,700.00 | 15,850.00 | 12,520.44 | 11,242,470 |
| 2023-07-13 | 16,050.00 | 16,100.00 | 15,800.00 | 15,900.00 | 12,559.94 | 7,417,969 |
| 2023-07-12 | 15,800.00 | 16,300.00 | 15,700.00 | 15,900.00 | 12,559.94 | 13,375,942 |
| 2023-07-11 | 15,850.00 | 15,950.00 | 15,400.00 | 15,500.00 | 12,243.96 | 8,839,482 |
| 2023-07-10 | 15,750.00 | 15,850.00 | 15,550.00 | 15,600.00 | 12,322.96 | 8,483,376 |
| 2023-07-07 | 15,350.00 | 15,750.00 | 15,250.00 | 15,650.00 | 12,362.45 | 9,935,651 |
| 2023-07-06 | 15,350.00 | 15,450.00 | 15,150.00 | 15,350.00 | 12,125.47 | 10,197,572 |
| 2023-07-05 | 15,700.00 | 15,800.00 | 15,350.00 | 15,350.00 | 12,125.47 | 7,561,146 |
| 2023-07-04 | 15,500.00 | 15,500.00 | 15,200.00 | 15,450.00 | 12,204.47 | 7,420,121 |
| 2023-07-03 | 15,350.00 | 15,900.00 | 15,300.00 | 15,350.00 | 12,125.47 | 10,308,467 |
| 2023-06-30 | 15,150.00 | 15,300.00 | 15,100.00 | 15,250.00 | 12,046.48 | 5,664,656 |
| 2023-06-29 | 15,050.00 | 15,650.00 | 14,900.00 | 15,150.00 | 11,967.49 | 15,796,400 |
| 2023-06-28 | 15,300.00 | 15,400.00 | 15,050.00 | 15,050.00 | 11,888.49 | 7,555,829 |
| 2023-06-27 | 15,050.00 | 15,500.00 | 14,900.00 | 15,250.00 | 12,046.48 | 16,047,181 |
| 2023-06-26 | 14,900.00 | 15,050.00 | 14,300.00 | 15,000.00 | 11,849.00 | 13,903,582 |
| 2023-06-23 | 14,950.00 | 15,250.00 | 14,850.00 | 14,900.00 | 11,770.00 | 10,068,700 |
| 2023-06-22 | 15,100.00 | 15,100.00 | 14,800.00 | 14,950.00 | 11,809.50 | 14,838,344 |
| 2023-06-21 | 14,850.00 | 15,100.00 | 14,700.00 | 14,950.00 | 11,809.50 | 18,641,324 |
| 2023-06-20 | 14,100.00 | 14,800.00 | 13,850.00 | 14,800.00 | 11,691.01 | 18,624,360 |
| 2023-06-19 | 13,800.00 | 14,100.00 | 13,700.00 | 13,850.00 | 10,940.57 | 14,397,168 |
| 2023-06-16 | 13,850.00 | 14,000.00 | 13,700.00 | 13,700.00 | 10,822.08 | 13,355,687 |
| 2023-06-15 | 13,600.00 | 13,700.00 | 13,550.00 | 13,600.00 | 10,743.09 | 6,441,684 |
| 2023-06-14 | 13,900.00 | 13,950.00 | 13,650.00 | 13,650.00 | 10,782.59 | 4,945,228 |
| 2023-06-13 | 14,050.00 | 14,050.00 | 13,750.00 | 13,800.00 | 10,901.08 | 5,224,872 |
| 2023-06-12 | 13,800.00 | 14,200.00 | 13,650.00 | 13,850.00 | 10,940.57 | 8,186,009 |
| 2023-06-09 | 13,800.00 | 13,900.00 | 13,500.00 | 13,800.00 | 10,901.08 | 8,059,796 |
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.