See inside every stock. Pro
WatchlistPro
S&P 5007,757▲ 0.58%Nasdaq26,703▲ 1.05%Dow Jones52,856▲ 0.69%Nasdaq 10029,823▲ 1.13%VIX16.68▼ 3.64%US Dollar101.69▼ 0.01%Gold spot4,114▼ 0.44%WTI99.50▲ 2.42%
← HHV.VN stock page

Deo Ca Traffic Infrastructure Investment JSC historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-03-1313,099.9913,299.9912,999.9913,249.999,781.889,403,256
2023-03-1013,599.9913,699.9913,299.9913,299.999,818.7910,673,820
2023-03-0913,899.9914,049.9913,599.9913,699.9910,114.098,351,045
2023-03-0813,099.9913,899.9913,099.9913,899.9910,261.7417,134,868
2023-03-0713,099.9913,349.9912,949.9913,299.999,818.796,817,157
2023-03-0613,299.9913,599.9912,999.9913,049.999,634.236,087,870
2023-03-0313,199.9913,449.9912,899.9913,049.999,634.2310,344,936
2023-03-0213,199.9913,499.9912,999.9912,999.999,597.317,726,870
2023-03-0112,199.9913,049.9911,949.9913,049.999,634.239,059,608
2023-02-2812,799.9912,899.9912,199.9912,199.999,006.716,384,380
2023-02-2712,699.9912,999.9912,399.9912,549.999,265.108,698,757
2023-02-2413,499.9913,599.9912,949.9912,949.999,560.405,399,760
2023-02-2313,399.9913,549.9912,499.9913,499.999,966.4416,377,812
2023-02-2213,399.9914,349.9913,099.9913,349.999,855.7016,841,202
2023-02-2113,849.9914,499.9913,399.9913,599.9910,040.2719,985,508
2023-02-2013,399.9913,699.9913,349.9913,599.9910,040.2711,157,257
2023-02-1713,199.9913,649.9912,849.9913,349.999,855.7015,527,834
2023-02-1612,999.9913,249.9912,849.9913,149.999,708.057,923,415
2023-02-1512,099.9912,849.9912,049.9912,849.999,486.5817,069,444
2023-02-1411,999.9912,249.9911,849.9912,049.998,895.974,771,116
2023-02-1311,899.9912,199.9911,499.9911,749.998,674.509,658,859
2023-02-1012,299.9912,649.9912,199.9912,249.999,043.626,391,694
2023-02-0912,649.9912,949.9912,449.9912,649.999,338.927,503,505
2023-02-0812,099.9912,799.9911,699.9912,449.999,191.279,803,659
2023-02-0712,949.9913,099.9912,049.9912,049.998,895.9712,974,245
2023-02-0613,049.9913,299.9912,699.9912,949.999,560.407,108,926
2023-02-0312,449.9913,049.9912,299.9913,049.999,634.2312,955,416
2023-02-0212,649.9912,799.9911,949.9912,199.999,006.7110,879,440
2023-02-0113,749.9913,799.9912,649.9912,649.999,338.9212,814,815
2023-01-3113,049.9913,649.9912,899.9913,599.9910,040.2710,733,961
2023-01-3013,399.9913,949.9912,849.9913,099.999,671.1414,157,711
2023-01-2713,049.9913,449.9912,799.9913,349.999,855.7013,210,748
2023-01-1912,599.9912,899.9912,349.9912,599.999,302.019,244,097
2023-01-1812,799.9913,099.9912,499.9912,649.999,338.9211,348,790
2023-01-1712,049.9912,499.9911,899.9912,499.999,228.197,518,676
2023-01-1610,949.9911,699.9910,949.9911,699.998,637.589,036,987
2023-01-1311,299.9911,299.9910,899.9910,949.998,083.896,415,263
2023-01-1210,799.9911,199.9910,649.9910,999.998,120.805,645,340
2023-01-1111,099.9911,199.9910,799.9910,799.997,973.158,739,935
2023-01-1010,199.9910,899.9910,149.9910,899.998,046.989,958,755
2023-01-0910,499.9910,549.9910,199.9910,199.997,530.203,683,687
2023-01-0610,699.9910,899.9910,199.9910,249.997,567.115,010,193
2023-01-0510,799.9910,849.9910,299.9910,599.997,825.506,835,985
2023-01-0410,749.9910,749.9910,299.9910,499.997,751.6815,160,752
2023-01-039,899.9910,049.999,809.9910,049.997,419.463,661,743
2022-12-309,099.999,499.998,989.999,419.996,954.364,828,142
2022-12-298,670.009,050.008,670.008,949.996,607.383,137,127
2022-12-288,750.008,800.008,629.998,670.006,400.671,296,977
2022-12-278,400.008,699.998,350.008,699.996,422.821,734,089
2022-12-268,949.999,089.998,390.008,390.006,193.963,532,384
2022-12-238,880.009,050.008,710.008,800.006,496.641,485,801
2022-12-228,900.009,010.008,699.998,860.006,540.941,827,417
2022-12-219,180.009,189.998,470.008,800.006,496.643,299,266
2022-12-209,399.999,409.998,800.009,059.996,688.594,851,169
2022-12-199,889.999,889.999,399.999,399.996,939.605,118,286
2022-12-169,099.999,769.999,099.999,669.997,138.925,688,279
2022-12-159,349.999,599.999,250.009,319.996,880.542,563,884
2022-12-149,499.999,589.999,299.999,299.996,865.774,008,778
2022-12-139,200.009,349.998,699.999,200.006,791.953,362,524
2022-12-129,599.999,789.999,099.999,200.006,791.955,932,503
← NewerPage 16 of 21 · 1,237 trading daysOlder →

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.