Deo Ca Traffic Infrastructure Investment JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-09 | 8,710.00 | 9,200.00 | 8,540.00 | 9,200.00 | 6,791.95 | 6,237,412 |
| 2022-12-08 | 8,600.00 | 8,900.00 | 8,480.00 | 8,600.00 | 6,348.99 | 2,935,706 |
| 2022-12-07 | 8,450.00 | 8,810.00 | 8,280.00 | 8,350.00 | 6,164.43 | 3,769,429 |
| 2022-12-06 | 9,469.99 | 9,469.99 | 8,820.00 | 8,820.00 | 6,511.41 | 6,295,251 |
| 2022-12-05 | 9,499.99 | 9,719.99 | 9,209.99 | 9,479.99 | 6,998.66 | 5,638,431 |
| 2022-12-02 | 8,730.00 | 9,250.00 | 8,600.00 | 9,180.00 | 6,777.18 | 4,672,911 |
| 2022-12-01 | 9,200.00 | 9,479.99 | 8,699.99 | 8,909.99 | 6,577.85 | 5,834,976 |
| 2022-11-30 | 8,900.00 | 8,999.99 | 8,500.00 | 8,909.99 | 6,577.85 | 4,164,144 |
| 2022-11-29 | 8,900.00 | 8,999.99 | 8,300.00 | 8,860.00 | 6,540.94 | 4,359,334 |
| 2022-11-28 | 8,300.00 | 8,620.00 | 8,300.00 | 8,620.00 | 6,363.76 | 4,852,659 |
| 2022-11-25 | 7,770.00 | 8,060.00 | 7,710.00 | 8,060.00 | 5,950.33 | 2,052,543 |
| 2022-11-24 | 7,450.00 | 7,650.00 | 7,190.00 | 7,550.00 | 5,573.82 | 2,104,151 |
| 2022-11-23 | 8,000.00 | 8,100.00 | 7,510.00 | 7,510.00 | 5,544.29 | 2,306,791 |
| 2022-11-22 | 8,300.00 | 8,699.99 | 7,900.00 | 8,020.00 | 5,920.80 | 5,007,755 |
| 2022-11-21 | 8,000.00 | 8,340.00 | 8,000.00 | 8,300.00 | 6,127.52 | 2,770,316 |
| 2022-11-18 | 7,300.00 | 7,900.00 | 6,900.00 | 7,890.00 | 5,824.83 | 5,411,816 |
| 2022-11-17 | 7,550.00 | 7,600.00 | 7,250.00 | 7,390.00 | 5,455.70 | 1,861,687 |
| 2022-11-16 | 6,240.00 | 7,160.00 | 6,240.00 | 7,160.00 | 5,285.91 | 9,798,512 |
| 2022-11-15 | 6,700.00 | 7,090.00 | 6,700.00 | 6,700.00 | 4,946.31 | 1,002,499 |
| 2022-11-14 | 7,300.00 | 7,350.00 | 7,200.00 | 7,200.00 | 5,315.44 | 1,782,717 |
| 2022-11-11 | 8,340.00 | 8,500.00 | 7,740.00 | 7,740.00 | 5,714.09 | 3,890,390 |
| 2022-11-10 | 8,739.99 | 8,999.99 | 8,320.00 | 8,320.00 | 6,142.28 | 3,022,126 |
| 2022-11-09 | 8,999.99 | 9,269.99 | 8,900.00 | 8,940.00 | 6,600.00 | 1,093,389 |
| 2022-11-08 | 8,699.99 | 9,019.99 | 8,649.99 | 8,940.00 | 6,600.00 | 1,625,861 |
| 2022-11-07 | 9,739.99 | 9,789.99 | 9,039.99 | 9,039.99 | 6,673.82 | 2,937,196 |
| 2022-11-04 | 9,999.99 | 10,299.99 | 9,699.99 | 9,709.99 | 7,168.46 | 2,543,972 |
| 2022-11-03 | 9,699.99 | 10,349.99 | 9,619.99 | 10,199.99 | 7,530.20 | 2,696,358 |
| 2022-11-02 | 9,699.99 | 9,869.99 | 9,659.99 | 9,689.99 | 7,153.69 | 1,217,872 |
| 2022-11-01 | 9,899.99 | 9,999.99 | 9,699.99 | 9,709.99 | 7,168.46 | 1,845,568 |
| 2022-10-31 | 9,879.99 | 9,989.99 | 9,349.99 | 9,749.99 | 7,197.99 | 1,510,589 |
| 2022-10-28 | 9,999.99 | 10,299.99 | 9,799.99 | 9,879.99 | 7,293.96 | 1,831,481 |
| 2022-10-27 | 9,309.99 | 9,949.99 | 9,299.99 | 9,949.99 | 7,345.64 | 1,936,593 |
| 2022-10-26 | 9,449.99 | 9,699.99 | 9,209.99 | 9,299.99 | 6,865.77 | 1,157,865 |
| 2022-10-25 | 9,309.99 | 9,789.99 | 8,790.00 | 9,399.99 | 6,939.60 | 3,517,077 |
| 2022-10-24 | 10,199.99 | 10,199.99 | 9,399.99 | 9,399.99 | 6,939.60 | 5,317,133 |
| 2022-10-21 | 10,849.99 | 10,899.99 | 10,099.99 | 10,099.99 | 7,456.37 | 4,577,416 |
| 2022-10-20 | 10,849.99 | 11,049.99 | 10,749.99 | 10,849.99 | 8,010.07 | 1,395,452 |
| 2022-10-19 | 10,999.99 | 11,099.99 | 10,849.99 | 10,999.99 | 8,120.80 | 3,213,388 |
| 2022-10-18 | 11,399.99 | 11,599.99 | 11,099.99 | 11,099.99 | 7,788.59 | 7,763,145 |
| 2022-10-17 | 10,949.99 | 11,199.99 | 10,749.99 | 11,149.99 | 7,823.67 | 3,504,474 |
| 2022-10-14 | 11,249.99 | 11,399.99 | 10,949.99 | 10,949.99 | 7,683.33 | 3,763,141 |
| 2022-10-13 | 10,699.99 | 11,099.99 | 10,699.99 | 10,949.99 | 7,683.33 | 2,035,274 |
| 2022-10-12 | 10,399.99 | 11,149.99 | 10,399.99 | 10,599.99 | 7,437.75 | 2,589,092 |
| 2022-10-11 | 11,599.99 | 11,599.99 | 10,699.99 | 10,699.99 | 7,507.92 | 3,075,785 |
| 2022-10-10 | 10,699.99 | 11,699.99 | 10,699.99 | 11,499.99 | 8,069.26 | 3,104,003 |
| 2022-10-07 | 11,499.99 | 11,599.99 | 11,149.99 | 11,149.99 | 7,823.67 | 4,571,066 |
| 2022-10-06 | 12,749.99 | 12,949.99 | 11,949.99 | 11,949.99 | 8,385.01 | 3,494,926 |
| 2022-10-05 | 12,499.99 | 12,999.99 | 12,249.99 | 12,799.99 | 8,981.43 | 2,379,166 |
| 2022-10-04 | 12,999.99 | 12,999.99 | 12,099.99 | 12,149.99 | 8,525.34 | 3,082,911 |
| 2022-10-03 | 13,649.99 | 13,699.99 | 12,649.99 | 12,649.99 | 8,876.18 | 4,354,013 |
| 2022-09-30 | 13,649.99 | 13,999.99 | 13,149.99 | 13,599.99 | 9,542.77 | 5,506,115 |
| 2022-09-29 | 15,099.98 | 15,199.98 | 14,099.99 | 14,099.99 | 9,893.61 | 9,254,720 |
| 2022-09-28 | 15,899.98 | 16,099.98 | 15,149.98 | 15,149.98 | 10,630.37 | 9,232,060 |
| 2022-09-27 | 16,599.98 | 16,799.98 | 16,249.98 | 16,249.98 | 11,402.21 | 3,623,618 |
| 2022-09-26 | 15,849.98 | 16,499.98 | 15,649.98 | 16,499.98 | 11,577.63 | 9,604,027 |
| 2022-09-23 | 16,699.98 | 17,199.98 | 15,999.98 | 16,199.98 | 11,367.13 | 8,527,887 |
| 2022-09-22 | 16,249.98 | 16,699.98 | 16,049.98 | 16,649.98 | 11,682.88 | 8,178,009 |
| 2022-09-21 | 15,349.98 | 16,699.98 | 15,349.98 | 16,399.98 | 11,507.46 | 11,919,774 |
| 2022-09-20 | 15,899.98 | 15,899.98 | 15,199.98 | 15,649.98 | 10,981.20 | 4,248,266 |
| 2022-09-19 | 14,999.98 | 15,699.98 | 14,999.98 | 15,699.98 | 11,016.29 | 12,532,451 |
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.