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%WTI99.22▲ 2.13%
← HHV.VN stock page

Deo Ca Traffic Infrastructure Investment JSC historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-09-1614,649.9815,199.9814,549.9914,949.9810,490.033,902,950
2022-09-1515,099.9815,199.9814,799.9814,849.9810,419.861,559,555
2022-09-1414,299.9915,299.9814,299.9914,849.9810,419.864,175,868
2022-09-1314,599.9814,799.9814,449.9814,799.9810,384.781,114,762
2022-09-1214,799.9814,999.9814,599.9814,599.9810,244.45797,948
2022-09-0914,499.9814,849.9814,099.9914,699.9810,314.611,838,887
2022-09-0814,999.9814,999.9814,399.9914,399.9910,104.112,360,354
2022-09-0715,349.9815,449.9814,799.9814,799.9810,384.782,659,780
2022-09-0615,149.9815,649.9815,149.9815,349.9810,770.704,672,537
2022-09-0514,999.9815,149.9814,949.9815,149.9810,630.371,744,826
2022-08-3114,649.9814,999.9814,649.9814,949.9810,490.031,374,426
2022-08-3015,149.9815,149.9814,749.9914,799.9810,384.781,913,565
2022-08-2914,499.9814,949.9814,199.9914,849.9810,419.863,447,610
2022-08-2615,199.9815,299.9814,799.9814,849.9810,419.862,445,436
2022-08-2515,199.9815,399.9815,099.9815,199.9810,665.451,983,256
2022-08-2415,449.9815,449.9815,149.9815,149.9810,630.372,016,319
2022-08-2314,099.9915,349.9814,099.9915,349.9810,770.703,036,736
2022-08-2214,949.9814,949.9814,349.9914,399.9910,104.113,748,604
2022-08-1915,399.9815,399.9814,849.9814,999.9810,525.123,326,471
2022-08-1815,499.9815,599.9815,199.9815,399.9810,805.792,412,800
2022-08-1715,899.9816,049.9815,499.9815,599.9810,946.122,955,359
2022-08-1615,499.9815,849.9815,449.9815,749.9811,051.373,079,206
2022-08-1515,449.9815,649.9815,449.9815,499.9810,875.952,649,947
2022-08-1215,199.9815,449.9815,049.9815,399.9810,805.791,980,975
2022-08-1115,899.9815,899.9815,049.9815,249.9810,700.533,391,459
2022-08-1015,499.9815,899.9815,299.9815,649.9810,981.203,280,866
2022-08-0915,599.9815,749.9815,449.9815,599.9810,946.122,383,441
2022-08-0815,399.9815,749.9815,249.9815,549.9810,911.043,778,390
2022-08-0515,399.9815,399.9814,949.9815,399.9810,805.792,813,840
2022-08-0415,449.9815,699.9815,149.9815,399.9810,805.793,011,938
2022-08-0314,949.9815,249.9814,799.9815,199.9810,665.453,051,272
2022-08-0215,099.9815,249.9814,849.9814,999.9810,525.123,423,810
2022-08-0114,599.9815,149.9814,599.9814,799.9810,384.782,854,315
2022-07-2914,849.9814,899.9814,599.9814,599.9810,244.453,080,203
2022-07-2815,099.9815,399.9814,799.9814,849.9810,419.864,568,500
2022-07-2714,549.9914,799.9814,399.9914,799.9810,384.781,810,241
2022-07-2614,299.9915,149.9814,299.9914,699.9810,314.614,007,129
2022-07-2514,199.9914,549.9913,899.9914,399.9910,104.112,852,035
2022-07-2213,999.9914,449.9813,849.9914,199.999,963.782,928,281
2022-07-2114,099.9914,299.9913,799.9913,849.999,718.192,369,902
2022-07-2014,299.9914,599.9814,099.9914,099.999,893.612,443,156
2022-07-1914,399.9914,399.9913,899.9914,099.999,893.612,614,460
2022-07-1813,499.9914,349.9913,499.9914,349.9910,069.035,393,670
2022-07-1513,699.9913,899.9913,449.9913,449.999,437.522,960,775
2022-07-1413,649.9914,399.9913,399.9913,749.999,648.023,749,032
2022-07-1312,799.9913,649.9912,699.9913,649.999,577.864,724,983
2022-07-1212,199.9912,799.9912,099.9912,799.998,981.432,502,585
2022-07-1112,099.9912,399.9911,949.9912,099.998,490.262,294,511
2022-07-0811,549.9911,999.9911,499.9911,999.998,420.091,620,124
2022-07-0711,499.9911,499.9911,149.9911,399.997,999.09835,857
2022-07-0611,449.9911,499.9911,099.9911,099.997,788.591,636,941
2022-07-0511,999.9911,999.9911,499.9911,549.998,104.341,027,684
2022-07-0411,949.9912,099.9911,799.9911,949.998,385.011,240,746
2022-07-0111,599.9911,749.9911,099.9911,599.998,139.421,361,030
2022-06-3012,199.9912,249.9911,649.9911,649.998,174.511,496,420
2022-06-2912,299.9912,449.9912,149.9912,249.998,595.511,409,343
2022-06-2811,999.9912,499.9911,999.9912,399.998,700.761,944,349
2022-06-2712,099.9912,149.9911,599.9912,099.998,490.261,590,053
2022-06-2411,699.9912,249.9911,699.9911,799.998,279.761,423,452
2022-06-2311,499.9911,899.9911,499.9911,699.998,209.591,033,527
← NewerPage 18 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.