Deo Ca Traffic Infrastructure Investment JSC historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-10	25,199.97	26,399.97	25,199.97	26,299.97	18,454.04	19,208,616
2021-12-09	24,899.97	25,699.97	23,999.98	25,499.97	17,892.70	13,316,132
2021-12-08	24,999.97	25,499.97	23,999.98	24,799.97	17,401.52	8,513,642
2021-12-07	23,899.98	25,299.97	23,799.97	25,099.97	17,612.03	15,756,367
2021-12-06	24,699.98	25,299.97	22,999.98	23,899.98	16,770.02	19,388,218
2021-12-03	26,099.97	26,399.97	24,599.97	24,699.98	17,331.36	19,897,598
2021-12-02	25,499.97	26,799.97	25,199.97	26,099.97	18,313.70	19,324,268
2021-12-01	25,899.97	26,099.97	24,999.97	25,599.97	17,962.86	17,123,588
2021-11-30	24,499.97	26,099.97	24,499.97	25,499.97	17,892.70	28,997,952
2021-11-29	23,199.98	24,499.97	22,899.98	24,299.98	17,050.69	19,499,808
2021-11-26	22,699.98	23,999.98	22,099.98	23,499.98	16,489.35	17,931,708
2021-11-25	22,799.98	22,999.98	22,399.98	22,699.98	15,928.01	15,525,301
2021-11-24	22,599.98	23,299.98	22,199.98	22,599.98	15,857.84	9,597,712
2021-11-23	22,199.98	22,999.98	21,499.98	22,899.98	16,068.34	9,469,527
2021-11-22	23,599.98	23,599.98	21,499.98	21,899.98	15,366.67	19,010,924
2021-11-19	23,999.98	24,599.97	22,499.98	22,999.98	16,138.51	20,807,046
2021-11-18	23,099.98	24,499.97	23,099.98	23,699.97	16,629.68	17,056,068
2021-11-17	23,599.98	23,799.97	22,799.98	23,099.98	16,208.68	21,754,370
2021-11-16	24,499.97	24,499.97	22,899.98	23,599.98	16,559.52	12,254,171
2021-11-15	23,399.97	24,899.97	23,299.98	24,399.98	17,120.86	17,965,438
2021-11-12	23,199.98	23,899.98	22,599.98	23,599.98	16,559.52	19,658,464
2021-11-11	23,899.98	23,899.98	22,799.98	23,099.98	16,208.68	14,948,959
2021-11-10	22,799.98	24,099.97	22,799.98	23,599.98	16,559.52	14,845,513
2021-11-09	21,299.98	23,199.98	21,299.98	22,899.98	16,068.34	38,225,000
2021-11-08	20,599.98	21,499.98	20,599.98	21,399.98	15,015.83	12,469,617
2021-11-05	20,599.98	20,899.98	20,399.98	20,599.98	14,454.49	9,224,087
2021-11-04	20,699.98	21,199.98	20,199.98	20,699.98	14,524.66	10,380,382
2021-11-03	21,799.98	21,999.98	20,599.98	20,699.98	14,524.66	19,282,528
2021-11-02	21,799.98	22,299.98	21,599.98	21,799.98	15,296.50	11,148,698
2021-11-01	20,899.98	22,399.98	20,899.98	21,899.98	15,366.67	23,802,274
2021-10-29	21,099.98	21,499.98	20,599.98	20,899.98	14,664.99	10,079,571
2021-10-28	20,199.98	21,399.98	20,199.98	21,099.98	14,805.33	22,938,888
2021-10-27	19,799.98	20,399.98	19,599.98	20,199.98	14,173.82	10,983,428
2021-10-26	19,799.98	19,899.98	19,599.98	19,799.98	13,893.15	3,602,882
2021-10-25	20,099.98	20,299.98	19,699.98	19,699.98	13,822.99	5,718,812
2021-10-22	19,799.98	20,299.98	19,599.98	20,099.98	14,103.66	6,402,293
2021-10-21	19,899.98	19,999.98	19,599.98	19,799.98	13,893.15	3,149,730

← NewerPage 21 of 21 · 1,237 trading days

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.