Deo Ca Traffic Infrastructure Investment JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-05 | 13,200.00 | 13,500.00 | 12,800.00 | 13,150.00 | 12,228.64 | 34,393,720 |
| 2025-08-04 | 12,900.00 | 13,100.00 | 12,850.00 | 13,000.00 | 12,089.15 | 10,424,499 |
| 2025-08-01 | 12,800.00 | 13,200.00 | 12,700.00 | 12,800.00 | 11,903.16 | 14,246,274 |
| 2025-07-31 | 12,600.00 | 12,800.00 | 12,350.00 | 12,800.00 | 11,903.16 | 12,117,414 |
| 2025-07-30 | 12,600.00 | 12,750.00 | 12,250.00 | 12,450.00 | 11,577.68 | 16,620,851 |
| 2025-07-29 | 13,600.00 | 13,600.00 | 12,550.00 | 12,550.00 | 11,670.68 | 42,349,120 |
| 2025-07-28 | 13,250.00 | 13,500.00 | 13,100.00 | 13,450.00 | 12,507.62 | 20,775,444 |
| 2025-07-25 | 13,050.00 | 13,400.00 | 13,000.00 | 13,150.00 | 12,228.64 | 16,110,062 |
| 2025-07-24 | 13,200.00 | 13,250.00 | 12,850.00 | 12,950.00 | 12,042.65 | 11,766,314 |
| 2025-07-23 | 13,100.00 | 13,600.00 | 13,050.00 | 13,150.00 | 12,228.64 | 22,996,032 |
| 2025-07-22 | 12,650.00 | 13,000.00 | 12,600.00 | 13,000.00 | 12,089.15 | 14,354,239 |
| 2025-07-21 | 13,050.00 | 13,100.00 | 12,800.00 | 12,850.00 | 11,949.66 | 12,414,102 |
| 2025-07-18 | 13,300.00 | 13,300.00 | 12,800.00 | 12,900.00 | 11,996.15 | 14,033,679 |
| 2025-07-17 | 13,550.00 | 13,900.00 | 13,400.00 | 13,650.00 | 12,089.15 | 33,501,316 |
| 2025-07-16 | 12,850.00 | 13,600.00 | 12,850.00 | 13,400.00 | 11,867.73 | 32,203,176 |
| 2025-07-15 | 13,150.00 | 13,150.00 | 12,850.00 | 12,900.00 | 11,424.91 | 15,416,781 |
| 2025-07-14 | 12,750.00 | 13,100.00 | 12,500.00 | 13,000.00 | 11,513.47 | 16,848,834 |
| 2025-07-11 | 12,800.00 | 12,850.00 | 12,600.00 | 12,650.00 | 11,203.50 | 10,337,697 |
| 2025-07-10 | 12,850.00 | 13,050.00 | 12,700.00 | 12,800.00 | 11,336.34 | 14,233,810 |
| 2025-07-09 | 12,800.00 | 12,900.00 | 12,650.00 | 12,750.00 | 11,292.06 | 16,661,853 |
| 2025-07-08 | 12,800.00 | 12,850.00 | 12,600.00 | 12,700.00 | 11,247.78 | 9,903,779 |
| 2025-07-07 | 12,550.00 | 12,700.00 | 12,500.00 | 12,700.00 | 11,247.78 | 12,613,873 |
| 2025-07-04 | 12,450.00 | 12,550.00 | 12,400.00 | 12,500.00 | 11,070.65 | 8,343,008 |
| 2025-07-03 | 12,450.00 | 12,600.00 | 12,350.00 | 12,400.00 | 10,982.08 | 11,763,313 |
| 2025-07-02 | 12,400.00 | 12,550.00 | 12,350.00 | 12,400.00 | 10,982.08 | 6,832,143 |
| 2025-07-01 | 12,550.00 | 12,850.00 | 12,450.00 | 12,450.00 | 11,026.37 | 15,201,459 |
| 2025-06-30 | 12,400.00 | 12,450.00 | 12,300.00 | 12,350.00 | 10,937.80 | 5,205,883 |
| 2025-06-27 | 12,450.00 | 12,500.00 | 12,350.00 | 12,350.00 | 10,937.80 | 5,298,696 |
| 2025-06-26 | 12,550.00 | 12,550.00 | 12,300.00 | 12,400.00 | 10,982.08 | 5,019,128 |
| 2025-06-25 | 12,500.00 | 12,800.00 | 12,450.00 | 12,450.00 | 11,026.37 | 19,127,156 |
| 2025-06-24 | 12,400.00 | 12,450.00 | 12,250.00 | 12,400.00 | 10,982.08 | 5,860,881 |
| 2025-06-23 | 12,100.00 | 12,500.00 | 12,000.00 | 12,350.00 | 10,937.80 | 9,394,549 |
| 2025-06-20 | 12,250.00 | 12,300.00 | 12,150.00 | 12,200.00 | 10,804.95 | 5,230,159 |
| 2025-06-19 | 12,350.00 | 12,350.00 | 12,200.00 | 12,200.00 | 10,804.95 | 3,259,859 |
| 2025-06-18 | 12,350.00 | 12,600.00 | 12,300.00 | 12,300.00 | 10,893.52 | 9,202,149 |
| 2025-06-17 | 12,300.00 | 12,350.00 | 12,200.00 | 12,300.00 | 10,893.52 | 6,634,435 |
| 2025-06-16 | 12,000.00 | 12,300.00 | 11,950.00 | 12,200.00 | 10,804.95 | 4,579,226 |
| 2025-06-13 | 12,150.00 | 12,250.00 | 11,950.00 | 12,050.00 | 10,672.10 | 11,869,789 |
| 2025-06-12 | 12,250.00 | 12,400.00 | 12,200.00 | 12,300.00 | 10,893.52 | 5,972,663 |
| 2025-06-11 | 12,250.00 | 12,250.00 | 12,100.00 | 12,150.00 | 10,760.67 | 4,170,600 |
| 2025-06-10 | 12,150.00 | 12,300.00 | 12,050.00 | 12,150.00 | 10,760.67 | 6,510,459 |
| 2025-06-09 | 12,350.00 | 12,400.00 | 12,100.00 | 12,150.00 | 10,760.67 | 9,608,065 |
| 2025-06-06 | 12,650.00 | 12,700.00 | 12,350.00 | 12,350.00 | 10,937.80 | 8,815,541 |
| 2025-06-05 | 12,650.00 | 13,150.00 | 12,650.00 | 12,700.00 | 11,247.78 | 22,916,568 |
| 2025-06-04 | 12,450.00 | 12,650.00 | 12,450.00 | 12,550.00 | 11,114.93 | 11,721,875 |
| 2025-06-03 | 12,500.00 | 12,600.00 | 12,400.00 | 12,450.00 | 11,026.37 | 9,164,436 |
| 2025-06-02 | 12,150.00 | 12,450.00 | 12,100.00 | 12,400.00 | 10,982.08 | 7,782,629 |
| 2025-05-30 | 12,300.00 | 12,350.00 | 12,150.00 | 12,150.00 | 10,760.67 | 6,273,571 |
| 2025-05-29 | 12,450.00 | 12,500.00 | 12,300.00 | 12,300.00 | 10,893.52 | 6,671,132 |
| 2025-05-28 | 12,700.00 | 12,700.00 | 12,400.00 | 12,400.00 | 10,982.08 | 9,301,736 |
| 2025-05-27 | 12,250.00 | 12,700.00 | 12,250.00 | 12,600.00 | 11,159.21 | 20,838,664 |
| 2025-05-26 | 12,250.00 | 12,250.00 | 11,800.00 | 12,200.00 | 10,804.95 | 8,294,907 |
| 2025-05-23 | 12,250.00 | 12,400.00 | 12,150.00 | 12,150.00 | 10,760.67 | 7,314,725 |
| 2025-05-22 | 12,500.00 | 12,500.00 | 12,200.00 | 12,250.00 | 10,849.23 | 9,576,449 |
| 2025-05-21 | 12,150.00 | 12,550.00 | 12,050.00 | 12,450.00 | 11,026.37 | 17,141,160 |
| 2025-05-20 | 12,200.00 | 12,350.00 | 12,100.00 | 12,100.00 | 10,716.39 | 6,924,278 |
| 2025-05-19 | 12,150.00 | 12,350.00 | 12,100.00 | 12,150.00 | 10,760.67 | 8,660,853 |
| 2025-05-16 | 12,450.00 | 12,450.00 | 12,150.00 | 12,200.00 | 10,804.95 | 7,558,613 |
| 2025-05-15 | 12,200.00 | 12,450.00 | 12,050.00 | 12,400.00 | 10,982.08 | 19,310,410 |
| 2025-05-14 | 12,150.00 | 12,300.00 | 12,050.00 | 12,150.00 | 10,760.67 | 5,608,073 |
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.