Deo Ca Traffic Infrastructure Investment JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-30 | 15,000.00 | 15,050.00 | 14,800.00 | 14,950.00 | 13,902.52 | 4,804,532 |
| 2025-10-29 | 14,850.00 | 15,100.00 | 14,800.00 | 14,900.00 | 13,856.02 | 7,312,774 |
| 2025-10-28 | 14,400.00 | 14,650.00 | 14,200.00 | 14,600.00 | 13,577.04 | 6,253,667 |
| 2025-10-27 | 14,650.00 | 14,750.00 | 14,350.00 | 14,450.00 | 13,437.55 | 4,386,008 |
| 2025-10-24 | 14,650.00 | 14,750.00 | 14,300.00 | 14,450.00 | 13,437.55 | 6,683,697 |
| 2025-10-23 | 14,800.00 | 15,200.00 | 14,650.00 | 14,650.00 | 13,623.54 | 6,985,977 |
| 2025-10-22 | 15,000.00 | 15,050.00 | 14,200.00 | 14,800.00 | 13,763.03 | 9,414,535 |
| 2025-10-21 | 14,700.00 | 15,100.00 | 14,100.00 | 14,800.00 | 13,763.03 | 15,727,884 |
| 2025-10-20 | 15,600.00 | 16,050.00 | 14,650.00 | 14,650.00 | 13,623.54 | 22,806,986 |
| 2025-10-17 | 15,950.00 | 16,300.00 | 15,700.00 | 15,700.00 | 14,599.97 | 15,697,882 |
| 2025-10-16 | 15,400.00 | 15,950.00 | 15,300.00 | 15,850.00 | 14,739.46 | 13,647,522 |
| 2025-10-15 | 15,400.00 | 15,500.00 | 15,250.00 | 15,350.00 | 14,274.49 | 11,927,078 |
| 2025-10-14 | 15,950.00 | 16,000.00 | 15,350.00 | 15,400.00 | 14,320.99 | 14,216,702 |
| 2025-10-13 | 15,500.00 | 15,900.00 | 15,450.00 | 15,750.00 | 14,646.47 | 10,972,280 |
| 2025-10-10 | 15,650.00 | 16,150.00 | 15,650.00 | 15,800.00 | 14,692.96 | 9,905,538 |
| 2025-10-09 | 15,600.00 | 15,750.00 | 15,450.00 | 15,600.00 | 14,506.98 | 9,714,879 |
| 2025-10-08 | 15,750.00 | 15,800.00 | 15,350.00 | 15,500.00 | 14,413.98 | 8,665,880 |
| 2025-10-07 | 15,700.00 | 15,950.00 | 15,450.00 | 15,450.00 | 14,367.49 | 11,622,218 |
| 2025-10-06 | 15,200.00 | 15,850.00 | 15,150.00 | 15,600.00 | 14,506.98 | 10,261,369 |
| 2025-10-03 | 15,300.00 | 15,400.00 | 15,050.00 | 15,050.00 | 13,995.51 | 17,224,120 |
| 2025-10-02 | 16,200.00 | 16,200.00 | 15,450.00 | 15,450.00 | 14,367.49 | 15,123,325 |
| 2025-10-01 | 16,300.00 | 16,400.00 | 16,000.00 | 16,150.00 | 15,018.44 | 9,323,991 |
| 2025-09-30 | 16,850.00 | 16,850.00 | 15,750.00 | 16,300.00 | 15,157.93 | 24,659,376 |
| 2025-09-29 | 16,750.00 | 17,350.00 | 16,300.00 | 16,750.00 | 15,576.40 | 23,991,156 |
| 2025-09-26 | 16,700.00 | 17,350.00 | 16,600.00 | 16,600.00 | 15,436.91 | 28,764,504 |
| 2025-09-25 | 15,650.00 | 16,450.00 | 15,450.00 | 16,450.00 | 15,297.42 | 46,833,200 |
| 2025-09-24 | 15,050.00 | 15,400.00 | 14,800.00 | 15,400.00 | 14,320.99 | 9,893,279 |
| 2025-09-23 | 15,050.00 | 15,200.00 | 14,850.00 | 15,000.00 | 13,949.01 | 4,914,863 |
| 2025-09-22 | 15,150.00 | 15,450.00 | 14,800.00 | 14,950.00 | 13,902.52 | 11,020,348 |
| 2025-09-19 | 15,150.00 | 15,250.00 | 15,000.00 | 15,100.00 | 14,042.01 | 5,876,006 |
| 2025-09-18 | 14,900.00 | 15,350.00 | 14,700.00 | 15,150.00 | 14,088.50 | 9,833,920 |
| 2025-09-17 | 15,200.00 | 15,300.00 | 14,800.00 | 14,800.00 | 13,763.03 | 11,420,591 |
| 2025-09-16 | 15,900.00 | 15,950.00 | 15,200.00 | 15,250.00 | 14,181.50 | 14,146,375 |
| 2025-09-15 | 15,400.00 | 15,750.00 | 15,300.00 | 15,700.00 | 14,599.97 | 16,949,584 |
| 2025-09-12 | 14,750.00 | 15,350.00 | 14,700.00 | 15,150.00 | 14,088.50 | 14,094,758 |
| 2025-09-11 | 14,600.00 | 14,700.00 | 14,200.00 | 14,550.00 | 13,530.54 | 10,075,335 |
| 2025-09-10 | 14,800.00 | 14,950.00 | 14,600.00 | 14,600.00 | 13,577.04 | 6,025,586 |
| 2025-09-09 | 14,800.00 | 14,900.00 | 14,400.00 | 14,750.00 | 13,716.53 | 9,945,003 |
| 2025-09-08 | 15,250.00 | 15,350.00 | 14,750.00 | 14,750.00 | 13,716.53 | 16,518,370 |
| 2025-09-05 | 15,750.00 | 16,200.00 | 15,000.00 | 15,350.00 | 14,274.49 | 23,284,224 |
| 2025-09-04 | 15,450.00 | 15,800.00 | 15,300.00 | 15,600.00 | 14,506.98 | 16,887,966 |
| 2025-09-03 | 14,850.00 | 15,500.00 | 14,850.00 | 15,250.00 | 14,181.50 | 14,057,336 |
| 2025-08-29 | 14,850.00 | 15,000.00 | 14,800.00 | 14,800.00 | 13,763.03 | 11,938,907 |
| 2025-08-28 | 14,800.00 | 15,050.00 | 14,700.00 | 14,850.00 | 13,809.52 | 8,893,316 |
| 2025-08-27 | 15,100.00 | 15,100.00 | 14,650.00 | 14,750.00 | 13,716.53 | 10,686,023 |
| 2025-08-26 | 14,200.00 | 15,050.00 | 14,200.00 | 15,000.00 | 13,949.01 | 11,989,233 |
| 2025-08-25 | 15,450.00 | 15,500.00 | 14,150.00 | 14,250.00 | 13,251.56 | 18,990,264 |
| 2025-08-22 | 14,600.00 | 15,500.00 | 14,300.00 | 15,100.00 | 14,042.01 | 28,690,196 |
| 2025-08-21 | 15,650.00 | 15,650.00 | 14,950.00 | 15,000.00 | 13,949.01 | 20,195,728 |
| 2025-08-20 | 15,850.00 | 15,900.00 | 14,800.00 | 15,400.00 | 14,320.99 | 33,360,528 |
| 2025-08-19 | 16,350.00 | 16,800.00 | 15,850.00 | 15,900.00 | 14,785.96 | 27,378,168 |
| 2025-08-18 | 15,150.00 | 15,750.00 | 15,100.00 | 15,750.00 | 14,646.47 | 33,150,082 |
| 2025-08-15 | 14,900.00 | 15,400.00 | 14,600.00 | 14,750.00 | 13,716.53 | 21,820,464 |
| 2025-08-14 | 15,150.00 | 15,200.00 | 14,600.00 | 14,800.00 | 13,763.03 | 22,632,672 |
| 2025-08-13 | 15,200.00 | 15,500.00 | 14,650.00 | 15,000.00 | 13,949.01 | 22,132,422 |
| 2025-08-12 | 14,950.00 | 15,250.00 | 14,350.00 | 15,050.00 | 13,995.51 | 35,307,544 |
| 2025-08-11 | 13,950.00 | 14,650.00 | 13,950.00 | 14,650.00 | 13,623.54 | 22,985,172 |
| 2025-08-08 | 14,000.00 | 14,100.00 | 13,450.00 | 13,700.00 | 12,740.10 | 18,919,292 |
| 2025-08-07 | 13,350.00 | 13,900.00 | 13,100.00 | 13,850.00 | 12,879.59 | 32,373,146 |
| 2025-08-06 | 13,300.00 | 13,350.00 | 13,100.00 | 13,200.00 | 12,275.13 | 11,955,467 |
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.