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%WTI99.28▲ 2.19%
← HHV.VN stock page

Deo Ca Traffic Infrastructure Investment JSC historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-03-2524,449.9724,599.9724,199.9724,199.9716,980.524,697,763
2022-03-2424,049.9824,849.9724,049.9824,399.9817,120.864,290,166
2022-03-2324,549.9724,649.9724,199.9724,249.9717,015.605,114,338
2022-03-2224,799.9725,499.9724,399.9824,549.9717,226.1110,631,569
2022-03-2124,149.9724,599.9723,999.9824,499.9717,191.026,592,944
2022-03-1824,299.9824,549.9723,849.9823,999.9816,840.196,505,866
2022-03-1724,499.9724,899.9723,999.9824,199.9716,980.525,089,397
2022-03-1625,049.9725,049.9724,099.9724,499.9717,191.025,790,292
2022-03-1523,699.9724,949.9723,449.9824,649.9717,296.2714,007,209
2022-03-1423,299.9823,799.9723,149.9823,449.9816,454.266,295,655
2022-03-1123,199.9823,899.9823,049.9823,299.9816,349.016,486,627
2022-03-1023,499.9823,649.9823,149.9823,199.9816,278.853,541,956
2022-03-0923,249.9823,699.9722,949.9823,149.9816,243.765,821,218
2022-03-0823,399.9723,899.9823,249.9823,249.9816,313.936,620,734
2022-03-0723,799.9724,099.9723,499.9823,649.9816,594.606,103,543
2022-03-0423,799.9724,199.9723,699.9723,899.9816,770.026,629,713
2022-03-0323,299.9823,399.9722,899.9823,399.9716,419.185,535,046
2022-03-0223,449.9823,449.9822,949.9823,099.9816,208.687,027,191
2022-03-0123,149.9823,699.9723,099.9823,499.9816,489.354,780,422
2022-02-2823,549.9823,599.9823,099.9823,149.9816,243.765,918,557
2022-02-2523,599.9823,849.9823,349.9723,499.9816,489.354,307,553
2022-02-2424,299.9824,299.9822,649.9823,249.9816,313.9312,768,315
2022-02-2324,349.9824,699.9824,149.9724,349.9817,085.774,759,045
2022-02-2224,749.9824,999.9723,949.9824,349.9817,085.777,949,698
2022-02-2125,299.9725,899.9724,849.9725,199.9717,682.196,888,095
2022-02-1823,999.9825,299.9723,999.9825,299.9717,752.367,218,733
2022-02-1724,299.9824,649.9724,249.9724,399.9817,120.864,513,632
2022-02-1623,899.9824,599.9723,749.9724,299.9817,050.694,535,722
2022-02-1523,499.9823,799.9723,299.9823,699.9716,629.683,161,152
2022-02-1423,799.9724,149.9723,499.9823,599.9816,559.525,295,191
2022-02-1124,499.9724,549.9723,999.9824,349.9817,085.773,521,291
2022-02-1024,199.9724,649.9723,899.9824,399.9817,120.864,833,581
2022-02-0923,499.9824,299.9822,899.9824,049.9816,875.276,646,530
2022-02-0823,799.9723,799.9722,799.9823,599.9816,559.524,191,117
2022-02-0723,099.9823,599.9822,899.9823,499.9816,489.355,441,412
2022-01-2822,999.9823,199.9821,599.9822,599.9815,857.8410,340,836
2022-01-2723,949.9823,949.9822,799.9823,199.9816,278.855,393,384
2022-01-2624,849.9724,849.9722,699.9823,899.9816,770.0210,757,554
2022-01-2523,299.9824,999.9723,249.9823,999.9816,840.1917,780,896
2022-01-2426,499.9726,599.9724,949.9724,949.9717,506.7811,681,201
2022-01-2128,249.9728,249.9726,599.9726,799.9718,804.8712,460,908
2022-01-2025,999.9727,949.9725,799.9727,749.9719,471.4620,074,840
2022-01-0628,199.9728,599.9727,899.9727,999.9719,646.8818,884,732
2022-01-0527,699.9728,599.9727,399.9728,099.9719,717.0525,574,710
2022-01-0426,599.9727,799.9726,599.9727,699.9719,436.3819,845,680
2021-12-3127,099.9727,299.9726,499.9726,899.9718,875.049,109,979
2021-12-3026,799.9727,499.9726,599.9726,999.9718,945.2111,273,212
2021-12-2926,799.9726,999.9726,299.9726,699.9718,734.719,155,434
2021-12-2827,799.9727,799.9726,699.9726,799.9718,804.8716,671,414
2021-12-2726,199.9727,999.9726,199.9727,099.9719,015.3824,570,928
2021-12-2426,399.9726,999.9725,799.9726,199.9718,383.876,485,485
2021-12-2325,699.9726,799.9725,299.9726,399.9718,524.2017,200,166
2021-12-2225,499.9725,899.9725,399.9725,599.9717,962.8610,807,047
2021-12-2125,499.9726,299.9724,699.9825,699.9718,033.0311,548,704
2021-12-2025,999.9725,999.9725,299.9725,499.9717,892.7011,437,521
2021-12-1726,299.9726,699.9725,799.9726,099.9718,313.7011,476,564
2021-12-1625,899.9726,799.9725,699.9726,599.9718,664.5411,956,553
2021-12-1526,499.9726,799.9725,699.9725,899.9718,173.3712,322,352
2021-12-1426,799.9727,399.9725,799.9726,499.9718,594.3719,499,816
2021-12-1326,299.9727,099.9726,199.9726,499.9718,594.3712,838,805
← NewerPage 20 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.