Deo Ca Traffic Infrastructure Investment JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-22 | 9,860.00 | 10,200.00 | 9,750.00 | 9,950.00 | 9,950.00 | 3,351,100 |
| 2026-07-21 | 9,800.00 | 10,150.00 | 9,760.00 | 9,900.00 | 9,900.00 | 2,092,800 |
| 2026-07-20 | 10,100.00 | 10,300.00 | 9,910.00 | 10,050.00 | 10,050.00 | 5,794,100 |
| 2026-07-17 | 10,450.00 | 10,450.00 | 10,250.00 | 10,300.00 | 10,300.00 | 1,113,200 |
| 2026-07-16 | 10,450.00 | 10,550.00 | 10,200.00 | 10,350.00 | 10,350.00 | 2,714,400 |
| 2026-07-15 | 10,600.00 | 10,700.00 | 10,450.00 | 10,500.00 | 10,500.00 | 2,034,100 |
| 2026-07-14 | 10,400.00 | 10,650.00 | 10,300.00 | 10,650.00 | 10,650.00 | 2,654,900 |
| 2026-07-13 | 10,650.00 | 10,700.00 | 10,300.00 | 10,450.00 | 10,450.00 | 3,939,900 |
| 2026-07-10 | 10,750.00 | 10,800.00 | 10,600.00 | 10,700.00 | 10,700.00 | 3,093,400 |
| 2026-07-09 | 10,750.00 | 10,800.00 | 10,650.00 | 10,700.00 | 10,700.00 | 2,314,800 |
| 2026-07-08 | 10,714.29 | 10,714.29 | 10,619.05 | 10,666.67 | 10,666.67 | 2,951,234 |
| 2026-07-07 | 10,619.05 | 10,714.29 | 10,571.43 | 10,666.67 | 10,666.67 | 2,574,389 |
| 2026-07-06 | 10,857.14 | 10,904.76 | 10,523.81 | 10,571.43 | 10,571.43 | 4,200,314 |
| 2026-07-03 | 10,857.14 | 10,904.76 | 10,761.91 | 10,761.91 | 10,761.91 | 3,416,384 |
| 2026-07-02 | 10,904.76 | 11,047.62 | 10,857.14 | 10,857.14 | 10,857.14 | 3,512,669 |
| 2026-07-01 | 10,952.38 | 11,000.00 | 10,857.14 | 10,904.76 | 10,904.76 | 3,202,814 |
| 2026-06-30 | 11,000.00 | 11,095.24 | 10,857.14 | 10,857.14 | 10,857.14 | 2,840,144 |
| 2026-06-29 | 10,666.67 | 11,190.48 | 10,619.05 | 11,047.62 | 11,047.62 | 7,837,514 |
| 2026-06-26 | 10,571.43 | 10,666.67 | 10,571.43 | 10,619.05 | 10,619.05 | 1,827,734 |
| 2026-06-25 | 10,666.67 | 10,714.29 | 10,571.43 | 10,571.43 | 10,571.43 | 1,909,739 |
| 2026-06-24 | 10,761.91 | 10,761.91 | 10,571.43 | 10,666.67 | 10,666.67 | 4,081,034 |
| 2026-06-23 | 10,904.76 | 10,952.38 | 10,761.91 | 10,761.91 | 10,761.91 | 3,012,974 |
| 2026-06-22 | 10,952.38 | 10,952.38 | 10,809.52 | 10,857.14 | 10,857.14 | 2,383,709 |
| 2026-06-19 | 11,000.00 | 11,047.62 | 10,904.76 | 10,904.76 | 10,904.76 | 2,698,709 |
| 2026-06-18 | 11,142.86 | 11,142.86 | 10,952.38 | 10,952.38 | 10,952.38 | 2,354,624 |
| 2026-06-17 | 11,190.48 | 11,238.10 | 11,095.24 | 11,142.86 | 11,142.86 | 2,166,359 |
| 2026-06-16 | 11,047.62 | 11,190.48 | 11,047.62 | 11,190.48 | 11,190.48 | 3,730,019 |
| 2026-06-15 | 11,500.00 | 11,550.00 | 11,450.00 | 11,500.00 | 10,952.38 | 2,704,589 |
| 2026-06-12 | 11,500.00 | 11,550.00 | 11,400.00 | 11,400.00 | 10,857.14 | 1,729,979 |
| 2026-06-11 | 11,500.00 | 11,500.00 | 11,350.00 | 11,450.00 | 10,904.76 | 1,389,989 |
| 2026-06-10 | 11,350.00 | 11,600.00 | 11,350.00 | 11,550.00 | 11,000.00 | 2,834,369 |
| 2026-06-09 | 11,350.00 | 11,450.00 | 11,250.00 | 11,350.00 | 10,809.52 | 1,574,159 |
| 2026-06-08 | 11,400.00 | 11,500.00 | 11,250.00 | 11,350.00 | 10,809.52 | 4,140,359 |
| 2026-06-05 | 11,750.00 | 11,750.00 | 11,550.00 | 11,550.00 | 11,000.00 | 2,709,419 |
| 2026-06-04 | 11,650.00 | 11,700.00 | 11,600.00 | 11,600.00 | 11,047.62 | 1,899,554 |
| 2026-06-03 | 11,600.00 | 11,700.00 | 11,500.00 | 11,650.00 | 11,095.24 | 1,755,809 |
| 2026-06-02 | 11,750.00 | 11,800.00 | 11,600.00 | 11,600.00 | 11,047.62 | 2,706,794 |
| 2026-06-01 | 11,700.00 | 11,800.00 | 11,700.00 | 11,750.00 | 11,190.48 | 1,445,639 |
| 2026-05-29 | 11,850.00 | 11,850.00 | 11,650.00 | 11,650.00 | 11,095.24 | 2,781,239 |
| 2026-05-28 | 11,950.00 | 12,000.00 | 11,800.00 | 11,800.00 | 11,238.10 | 2,250,884 |
| 2026-05-27 | 11,900.00 | 12,050.00 | 11,900.00 | 11,950.00 | 11,380.95 | 2,473,904 |
| 2026-05-26 | 11,850.00 | 11,950.00 | 11,800.00 | 11,900.00 | 11,333.33 | 2,220,224 |
| 2026-05-25 | 11,950.00 | 12,100.00 | 11,850.00 | 11,850.00 | 11,285.71 | 2,422,139 |
| 2026-05-22 | 11,800.00 | 11,950.00 | 11,750.00 | 11,950.00 | 11,380.95 | 3,100,334 |
| 2026-05-21 | 11,850.00 | 11,900.00 | 11,700.00 | 11,750.00 | 11,190.48 | 2,180,744 |
| 2026-05-20 | 11,900.00 | 11,950.00 | 11,500.00 | 11,800.00 | 11,238.10 | 6,193,844 |
| 2026-05-19 | 11,950.00 | 12,200.00 | 11,850.00 | 11,900.00 | 11,333.33 | 4,314,134 |
| 2026-05-18 | 12,050.00 | 12,050.00 | 11,900.00 | 11,950.00 | 11,380.95 | 6,406,154 |
| 2026-05-15 | 12,200.00 | 12,250.00 | 12,050.00 | 12,050.00 | 11,476.19 | 4,584,404 |
| 2026-05-14 | 12,200.00 | 12,300.00 | 12,150.00 | 12,200.00 | 11,619.05 | 3,325,244 |
| 2026-05-13 | 12,300.00 | 12,350.00 | 12,100.00 | 12,250.00 | 11,666.67 | 4,164,929 |
| 2026-05-12 | 12,200.00 | 12,300.00 | 12,150.00 | 12,300.00 | 11,714.29 | 2,841,299 |
| 2026-05-11 | 12,450.00 | 12,450.00 | 12,100.00 | 12,150.00 | 11,571.43 | 6,332,234 |
| 2026-05-08 | 12,550.00 | 12,600.00 | 12,100.00 | 12,350.00 | 11,761.91 | 12,751,094 |
| 2026-05-07 | 12,900.00 | 12,950.00 | 12,550.00 | 12,550.00 | 11,952.38 | 7,009,379 |
| 2026-05-06 | 12,600.00 | 12,900.00 | 12,550.00 | 12,900.00 | 12,285.71 | 5,728,484 |
| 2026-05-05 | 12,650.00 | 12,900.00 | 12,550.00 | 12,600.00 | 12,000.00 | 4,860,449 |
| 2026-05-04 | 12,600.00 | 12,900.00 | 12,600.00 | 12,700.00 | 12,095.24 | 5,582,114 |
| 2026-04-29 | 12,500.00 | 12,650.00 | 12,500.00 | 12,500.00 | 11,904.76 | 4,845,014 |
| 2026-04-28 | 12,800.00 | 12,850.00 | 12,500.00 | 12,500.00 | 11,904.76 | 3,596,669 |
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.