Deo Ca Traffic Infrastructure Investment JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-26 | 12,700.00 | 12,750.00 | 12,150.00 | 12,300.00 | 11,714.29 | 6,503,804 |
| 2026-01-23 | 12,950.00 | 13,000.00 | 12,650.00 | 12,700.00 | 12,095.24 | 2,618,699 |
| 2026-01-22 | 12,750.00 | 13,000.00 | 12,600.00 | 12,900.00 | 12,285.71 | 5,847,239 |
| 2026-01-21 | 12,950.00 | 12,950.00 | 12,600.00 | 12,650.00 | 12,047.62 | 5,141,534 |
| 2026-01-20 | 13,150.00 | 13,150.00 | 12,900.00 | 12,900.00 | 12,285.71 | 4,959,464 |
| 2026-01-19 | 12,850.00 | 13,300.00 | 12,850.00 | 12,950.00 | 12,333.33 | 6,771,869 |
| 2026-01-16 | 12,900.00 | 13,100.00 | 12,800.00 | 12,800.00 | 12,190.48 | 5,080,739 |
| 2026-01-15 | 12,900.00 | 13,100.00 | 12,750.00 | 12,850.00 | 12,238.10 | 5,765,654 |
| 2026-01-14 | 12,850.00 | 13,200.00 | 12,800.00 | 12,900.00 | 12,285.71 | 7,876,889 |
| 2026-01-13 | 13,100.00 | 13,150.00 | 12,850.00 | 12,850.00 | 12,238.10 | 5,115,389 |
| 2026-01-12 | 12,200.00 | 12,950.00 | 12,200.00 | 12,900.00 | 12,285.71 | 8,233,574 |
| 2026-01-09 | 12,800.00 | 12,800.00 | 12,350.00 | 12,400.00 | 11,809.52 | 5,422,619 |
| 2026-01-08 | 12,850.00 | 12,950.00 | 12,600.00 | 12,650.00 | 12,047.62 | 4,374,194 |
| 2026-01-07 | 12,550.00 | 12,800.00 | 12,500.00 | 12,750.00 | 12,142.86 | 4,352,774 |
| 2026-01-06 | 12,700.00 | 12,750.00 | 12,200.00 | 12,500.00 | 11,904.76 | 6,424,109 |
| 2026-01-05 | 13,150.00 | 13,250.00 | 12,500.00 | 12,500.00 | 11,904.76 | 6,202,979 |
| 2025-12-31 | 13,200.00 | 13,250.00 | 13,100.00 | 13,150.00 | 12,523.81 | 2,304,119 |
| 2025-12-30 | 13,150.00 | 13,250.00 | 13,050.00 | 13,100.00 | 12,476.19 | 5,358,254 |
| 2025-12-29 | 13,050.00 | 13,200.00 | 12,950.00 | 13,100.00 | 12,476.19 | 3,283,769 |
| 2025-12-26 | 13,200.00 | 13,350.00 | 12,950.00 | 13,050.00 | 12,428.57 | 5,023,934 |
| 2025-12-25 | 13,350.00 | 13,550.00 | 13,250.00 | 13,250.00 | 12,619.05 | 3,286,919 |
| 2025-12-24 | 13,700.00 | 13,800.00 | 13,500.00 | 13,500.00 | 12,554.11 | 7,964,325 |
| 2025-12-23 | 14,100.00 | 14,100.00 | 13,700.00 | 13,700.00 | 12,740.10 | 10,433,855 |
| 2025-12-22 | 13,950.00 | 14,100.00 | 13,850.00 | 14,000.00 | 13,019.08 | 6,447,659 |
| 2025-12-19 | 14,150.00 | 14,200.00 | 13,800.00 | 13,850.00 | 12,879.59 | 4,620,218 |
| 2025-12-18 | 13,950.00 | 14,100.00 | 13,800.00 | 14,100.00 | 13,112.07 | 3,257,756 |
| 2025-12-17 | 13,950.00 | 14,250.00 | 13,900.00 | 13,950.00 | 12,972.58 | 4,048,888 |
| 2025-12-16 | 13,600.00 | 14,050.00 | 13,400.00 | 13,950.00 | 12,972.58 | 4,857,547 |
| 2025-12-15 | 13,700.00 | 13,950.00 | 13,500.00 | 13,500.00 | 12,554.11 | 5,798,689 |
| 2025-12-12 | 14,450.00 | 14,500.00 | 13,700.00 | 13,700.00 | 12,740.10 | 7,040,389 |
| 2025-12-11 | 14,500.00 | 14,700.00 | 14,400.00 | 14,400.00 | 13,391.05 | 3,191,945 |
| 2025-12-10 | 14,800.00 | 14,850.00 | 14,400.00 | 14,400.00 | 13,391.05 | 4,105,128 |
| 2025-12-09 | 14,650.00 | 14,900.00 | 14,250.00 | 14,800.00 | 13,763.03 | 7,549,995 |
| 2025-12-08 | 14,500.00 | 14,900.00 | 14,500.00 | 14,650.00 | 13,623.54 | 8,790,620 |
| 2025-12-05 | 14,500.00 | 14,500.00 | 14,150.00 | 14,450.00 | 13,437.55 | 7,057,595 |
| 2025-12-04 | 14,400.00 | 14,600.00 | 14,350.00 | 14,500.00 | 13,484.05 | 5,481,569 |
| 2025-12-03 | 14,350.00 | 14,450.00 | 14,250.00 | 14,400.00 | 13,391.05 | 3,791,988 |
| 2025-12-02 | 14,200.00 | 14,300.00 | 14,000.00 | 14,250.00 | 13,251.56 | 3,430,672 |
| 2025-12-01 | 14,450.00 | 14,600.00 | 14,250.00 | 14,250.00 | 13,251.56 | 6,209,578 |
| 2025-11-28 | 14,100.00 | 14,350.00 | 14,000.00 | 14,250.00 | 13,251.56 | 5,638,892 |
| 2025-11-27 | 14,250.00 | 14,300.00 | 14,000.00 | 14,000.00 | 13,019.08 | 2,752,990 |
| 2025-11-26 | 13,800.00 | 14,200.00 | 13,800.00 | 14,150.00 | 13,158.57 | 4,280,839 |
| 2025-11-25 | 14,150.00 | 14,150.00 | 13,800.00 | 13,800.00 | 12,833.09 | 5,614,805 |
| 2025-11-24 | 14,150.00 | 14,300.00 | 14,050.00 | 14,050.00 | 13,065.58 | 3,135,920 |
| 2025-11-21 | 14,200.00 | 14,200.00 | 14,000.00 | 14,100.00 | 13,112.07 | 4,534,513 |
| 2025-11-20 | 14,300.00 | 14,400.00 | 14,100.00 | 14,200.00 | 13,205.07 | 3,158,717 |
| 2025-11-19 | 14,300.00 | 14,700.00 | 14,200.00 | 14,250.00 | 13,251.56 | 7,363,745 |
| 2025-11-18 | 14,400.00 | 14,450.00 | 14,150.00 | 14,300.00 | 13,298.06 | 5,294,782 |
| 2025-11-17 | 13,850.00 | 14,400.00 | 13,850.00 | 14,400.00 | 13,391.05 | 8,081,430 |
| 2025-11-14 | 13,600.00 | 13,800.00 | 13,550.00 | 13,600.00 | 12,647.11 | 4,302,669 |
| 2025-11-13 | 13,650.00 | 13,800.00 | 13,550.00 | 13,550.00 | 12,600.61 | 3,969,742 |
| 2025-11-12 | 13,550.00 | 13,700.00 | 13,400.00 | 13,650.00 | 12,693.60 | 4,697,213 |
| 2025-11-11 | 13,300.00 | 13,500.00 | 13,150.00 | 13,350.00 | 12,414.62 | 3,840,056 |
| 2025-11-10 | 13,600.00 | 13,750.00 | 13,200.00 | 13,200.00 | 12,275.13 | 12,802,086 |
| 2025-11-07 | 14,150.00 | 14,300.00 | 13,900.00 | 13,900.00 | 12,926.09 | 5,677,497 |
| 2025-11-06 | 14,200.00 | 14,500.00 | 14,100.00 | 14,250.00 | 13,251.56 | 4,889,485 |
| 2025-11-05 | 14,300.00 | 14,400.00 | 14,100.00 | 14,100.00 | 13,112.07 | 3,608,749 |
| 2025-11-04 | 14,150.00 | 14,550.00 | 13,500.00 | 14,400.00 | 13,391.05 | 14,088,414 |
| 2025-11-03 | 14,750.00 | 15,000.00 | 14,100.00 | 14,100.00 | 13,112.07 | 8,310,801 |
| 2025-10-31 | 15,000.00 | 15,300.00 | 14,750.00 | 14,800.00 | 13,763.03 | 5,622,009 |
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.