Deo Ca Traffic Infrastructure Investment JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-22 | 11,199.99 | 11,499.99 | 10,799.99 | 11,499.99 | 8,069.26 | 2,675,030 |
| 2022-06-21 | 10,999.99 | 11,449.99 | 10,699.99 | 10,749.99 | 7,543.00 | 2,088,290 |
| 2022-06-20 | 12,399.99 | 12,399.99 | 11,349.99 | 11,349.99 | 7,964.00 | 2,843,341 |
| 2022-06-17 | 12,499.99 | 12,899.99 | 12,199.99 | 12,199.99 | 8,560.43 | 3,903,520 |
| 2022-06-16 | 13,149.99 | 13,499.99 | 13,099.99 | 13,099.99 | 9,191.93 | 1,682,119 |
| 2022-06-15 | 13,799.99 | 13,999.99 | 12,899.99 | 12,949.99 | 9,086.68 | 3,399,867 |
| 2022-06-14 | 13,899.99 | 14,499.98 | 13,649.99 | 13,849.99 | 9,718.19 | 2,249,191 |
| 2022-06-13 | 14,549.99 | 14,999.98 | 14,349.99 | 14,349.99 | 10,069.03 | 3,554,497 |
| 2022-06-10 | 15,499.98 | 16,099.98 | 15,399.98 | 15,399.98 | 10,805.79 | 2,034,419 |
| 2022-06-09 | 15,849.98 | 16,049.98 | 15,649.98 | 15,749.98 | 11,051.37 | 1,144,833 |
| 2022-06-08 | 15,199.98 | 15,949.98 | 15,199.98 | 15,699.98 | 11,016.29 | 1,800,550 |
| 2022-06-07 | 15,099.98 | 15,449.98 | 14,699.98 | 15,099.98 | 10,595.28 | 2,379,878 |
| 2022-06-06 | 15,749.98 | 15,899.98 | 15,449.98 | 15,449.98 | 10,840.87 | 2,025,868 |
| 2022-06-03 | 16,099.98 | 16,199.98 | 15,549.98 | 15,749.98 | 11,051.37 | 2,606,479 |
| 2022-06-02 | 16,449.98 | 16,599.98 | 15,999.98 | 16,149.98 | 11,332.04 | 2,358,501 |
| 2022-06-01 | 16,349.98 | 16,749.98 | 16,149.98 | 16,349.98 | 11,472.38 | 1,757,082 |
| 2022-05-31 | 16,149.98 | 16,799.98 | 16,049.98 | 16,299.98 | 11,437.29 | 2,353,228 |
| 2022-05-30 | 16,249.98 | 16,399.98 | 16,149.98 | 16,249.98 | 11,402.21 | 1,411,053 |
| 2022-05-27 | 16,149.98 | 16,499.98 | 16,049.98 | 16,199.98 | 11,367.13 | 2,112,090 |
| 2022-05-26 | 16,299.98 | 16,449.98 | 15,999.98 | 16,099.98 | 11,296.96 | 2,769,660 |
| 2022-05-25 | 15,149.98 | 16,049.98 | 14,999.98 | 16,049.98 | 11,261.87 | 3,618,060 |
| 2022-05-24 | 14,799.98 | 14,999.98 | 14,499.98 | 14,999.98 | 10,525.12 | 1,290,199 |
| 2022-05-23 | 15,299.98 | 15,649.98 | 14,599.98 | 14,899.98 | 10,454.95 | 2,125,344 |
| 2022-05-20 | 14,799.98 | 15,399.98 | 14,799.98 | 14,999.98 | 10,525.12 | 2,299,214 |
| 2022-05-19 | 14,499.98 | 14,999.98 | 14,299.99 | 14,799.98 | 10,384.78 | 1,633,948 |
| 2022-05-18 | 14,999.98 | 15,449.98 | 14,799.98 | 14,899.98 | 10,454.95 | 2,383,156 |
| 2022-05-17 | 13,749.99 | 14,649.98 | 13,399.99 | 14,649.98 | 10,279.53 | 2,708,948 |
| 2022-05-16 | 14,899.98 | 15,099.98 | 13,699.99 | 13,699.99 | 9,612.94 | 2,559,021 |
| 2022-05-13 | 14,899.98 | 15,599.98 | 14,549.99 | 14,549.99 | 10,209.36 | 3,859,340 |
| 2022-05-12 | 16,699.98 | 16,699.98 | 15,599.98 | 15,599.98 | 10,946.12 | 2,458,690 |
| 2022-05-11 | 16,799.98 | 16,799.98 | 16,299.98 | 16,749.98 | 11,753.05 | 1,442,264 |
| 2022-05-10 | 15,599.98 | 16,549.98 | 15,549.98 | 16,549.98 | 11,612.71 | 4,391,923 |
| 2022-05-09 | 17,499.98 | 17,699.98 | 16,649.98 | 16,649.98 | 11,682.88 | 4,453,917 |
| 2022-05-06 | 18,199.98 | 18,449.98 | 17,849.98 | 17,849.98 | 12,524.89 | 2,701,965 |
| 2022-05-05 | 19,399.98 | 19,499.98 | 18,249.98 | 18,749.98 | 13,156.39 | 1,834,469 |
| 2022-05-04 | 18,599.98 | 19,449.98 | 18,499.98 | 19,149.98 | 13,437.06 | 2,823,674 |
| 2022-04-29 | 18,349.98 | 18,649.98 | 18,149.98 | 18,499.98 | 12,980.98 | 2,238,502 |
| 2022-04-28 | 18,399.98 | 18,849.98 | 18,349.98 | 18,399.98 | 12,910.81 | 1,730,289 |
| 2022-04-27 | 17,899.98 | 18,549.98 | 17,749.98 | 18,349.98 | 12,875.72 | 2,482,205 |
| 2022-04-26 | 17,299.98 | 17,999.98 | 16,699.98 | 17,949.98 | 12,595.05 | 3,982,901 |
| 2022-04-25 | 18,799.98 | 19,049.98 | 17,299.98 | 17,299.98 | 12,138.97 | 5,222,222 |
| 2022-04-22 | 18,199.98 | 18,599.98 | 17,599.98 | 18,449.98 | 12,945.89 | 4,193,540 |
| 2022-04-21 | 17,599.98 | 18,599.98 | 17,299.98 | 17,599.98 | 12,349.47 | 6,108,674 |
| 2022-04-20 | 19,949.98 | 20,149.98 | 18,599.98 | 18,599.98 | 13,051.14 | 6,843,060 |
| 2022-04-19 | 21,549.98 | 21,799.98 | 19,949.98 | 19,949.98 | 13,998.40 | 7,098,449 |
| 2022-04-18 | 22,999.98 | 23,099.98 | 21,399.98 | 21,399.98 | 15,015.83 | 9,437,711 |
| 2022-04-15 | 23,299.98 | 23,499.98 | 22,999.98 | 22,999.98 | 16,138.51 | 3,474,261 |
| 2022-04-14 | 23,949.98 | 23,949.98 | 23,349.97 | 23,349.97 | 16,384.10 | 2,341,399 |
| 2022-04-13 | 23,299.98 | 23,799.97 | 22,799.98 | 23,649.98 | 16,594.60 | 4,793,249 |
| 2022-04-12 | 24,299.98 | 24,399.98 | 23,199.98 | 23,199.98 | 16,278.85 | 6,290,097 |
| 2022-04-08 | 24,699.98 | 24,999.97 | 24,099.97 | 24,099.97 | 16,910.35 | 5,779,604 |
| 2022-04-07 | 24,999.97 | 25,199.97 | 24,699.98 | 24,749.98 | 17,366.44 | 5,675,567 |
| 2022-04-06 | 24,749.98 | 25,399.97 | 24,599.97 | 24,749.98 | 17,366.44 | 10,669,764 |
| 2022-04-05 | 24,649.97 | 25,199.97 | 24,299.98 | 24,899.97 | 17,471.69 | 10,794,893 |
| 2022-04-04 | 24,449.97 | 24,599.97 | 24,049.98 | 24,499.97 | 17,191.02 | 5,987,820 |
| 2022-04-01 | 23,849.98 | 24,049.98 | 23,649.98 | 23,999.98 | 16,840.19 | 3,565,614 |
| 2022-03-31 | 24,099.97 | 24,299.98 | 23,649.98 | 23,899.98 | 16,770.02 | 3,659,104 |
| 2022-03-30 | 23,749.97 | 24,699.98 | 23,599.98 | 23,799.97 | 16,699.85 | 6,898,784 |
| 2022-03-29 | 23,649.98 | 23,799.97 | 23,549.98 | 23,749.97 | 16,664.77 | 5,403,076 |
| 2022-03-28 | 23,999.98 | 23,999.98 | 23,199.98 | 23,549.98 | 16,524.43 | 8,297,011 |
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.