Deo Ca Traffic Infrastructure Investment JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-13 | 12,150.00 | 12,200.00 | 12,000.00 | 12,150.00 | 10,760.67 | 6,116,512 |
| 2025-05-12 | 12,100.00 | 12,150.00 | 11,900.00 | 12,050.00 | 10,672.10 | 4,693,605 |
| 2025-05-09 | 12,200.00 | 12,500.00 | 12,000.00 | 12,000.00 | 10,627.82 | 9,125,821 |
| 2025-05-08 | 12,250.00 | 12,300.00 | 12,050.00 | 12,150.00 | 10,760.67 | 6,290,395 |
| 2025-05-07 | 12,000.00 | 12,250.00 | 12,000.00 | 12,150.00 | 10,760.67 | 6,037,022 |
| 2025-05-06 | 12,200.00 | 12,300.00 | 12,100.00 | 12,100.00 | 10,716.39 | 7,641,152 |
| 2025-05-05 | 12,050.00 | 12,150.00 | 11,800.00 | 12,100.00 | 10,716.39 | 5,272,501 |
| 2025-04-29 | 11,950.00 | 11,950.00 | 11,750.00 | 11,800.00 | 10,450.69 | 3,551,169 |
| 2025-04-28 | 12,000.00 | 12,050.00 | 11,800.00 | 11,800.00 | 10,450.69 | 3,053,231 |
| 2025-04-25 | 12,000.00 | 12,350.00 | 11,850.00 | 11,900.00 | 10,539.26 | 8,790,588 |
| 2025-04-24 | 12,150.00 | 12,150.00 | 11,800.00 | 11,950.00 | 10,583.54 | 4,436,958 |
| 2025-04-23 | 12,100.00 | 12,250.00 | 11,850.00 | 12,100.00 | 10,716.39 | 9,019,684 |
| 2025-04-22 | 11,800.00 | 11,900.00 | 11,100.00 | 11,700.00 | 10,362.13 | 15,395,102 |
| 2025-04-21 | 11,850.00 | 12,050.00 | 11,700.00 | 11,900.00 | 10,539.26 | 6,909,035 |
| 2025-04-18 | 11,900.00 | 12,050.00 | 11,800.00 | 11,850.00 | 10,494.97 | 8,560,136 |
| 2025-04-17 | 11,800.00 | 11,900.00 | 11,650.00 | 11,850.00 | 10,494.97 | 3,878,386 |
| 2025-04-16 | 11,900.00 | 11,950.00 | 11,750.00 | 11,850.00 | 10,494.97 | 6,005,407 |
| 2025-04-15 | 11,600.00 | 12,150.00 | 11,400.00 | 11,800.00 | 10,450.69 | 14,625,273 |
| 2025-04-14 | 11,600.00 | 11,800.00 | 11,500.00 | 11,650.00 | 10,317.84 | 8,648,206 |
| 2025-04-11 | 11,300.00 | 11,400.00 | 10,950.00 | 11,400.00 | 10,096.43 | 13,977,276 |
| 2025-04-10 | 10,700.00 | 10,700.00 | 10,700.00 | 10,700.00 | 9,476.47 | 577,427 |
| 2025-04-09 | 9,720.00 | 10,700.00 | 9,720.00 | 10,000.00 | 8,856.52 | 11,545,508 |
| 2025-04-08 | 10,700.00 | 11,100.00 | 10,450.00 | 10,450.00 | 9,255.06 | 10,703,303 |
| 2025-04-04 | 10,650.00 | 11,500.00 | 10,650.00 | 11,200.00 | 9,919.30 | 13,809,264 |
| 2025-04-03 | 11,700.00 | 11,950.00 | 11,400.00 | 11,400.00 | 10,096.43 | 13,476,967 |
| 2025-04-02 | 12,300.00 | 12,500.00 | 12,250.00 | 12,250.00 | 10,849.23 | 4,297,625 |
| 2025-04-01 | 12,300.00 | 12,350.00 | 12,150.00 | 12,250.00 | 10,849.23 | 1,881,213 |
| 2025-03-31 | 12,050.00 | 12,350.00 | 11,950.00 | 12,200.00 | 10,804.95 | 7,212,315 |
| 2025-03-28 | 12,350.00 | 12,400.00 | 12,100.00 | 12,100.00 | 10,716.39 | 7,520,562 |
| 2025-03-27 | 12,400.00 | 12,500.00 | 12,350.00 | 12,350.00 | 10,937.80 | 2,134,811 |
| 2025-03-26 | 12,400.00 | 12,550.00 | 12,300.00 | 12,400.00 | 10,982.08 | 4,928,460 |
| 2025-03-25 | 12,500.00 | 12,500.00 | 12,300.00 | 12,350.00 | 10,937.80 | 4,718,558 |
| 2025-03-24 | 12,400.00 | 12,500.00 | 12,250.00 | 12,350.00 | 10,937.80 | 5,358,426 |
| 2025-03-21 | 12,500.00 | 12,600.00 | 12,400.00 | 12,450.00 | 11,026.37 | 3,049,053 |
| 2025-03-20 | 12,600.00 | 12,650.00 | 12,350.00 | 12,550.00 | 11,114.93 | 5,783,311 |
| 2025-03-19 | 12,550.00 | 12,700.00 | 12,450.00 | 12,550.00 | 11,114.93 | 6,222,310 |
| 2025-03-18 | 12,650.00 | 12,750.00 | 12,500.00 | 12,500.00 | 11,070.65 | 9,457,780 |
| 2025-03-17 | 12,650.00 | 12,650.00 | 12,500.00 | 12,550.00 | 11,114.93 | 4,978,480 |
| 2025-03-14 | 12,500.00 | 12,600.00 | 12,350.00 | 12,500.00 | 11,070.65 | 9,501,476 |
| 2025-03-13 | 12,950.00 | 13,000.00 | 12,450.00 | 12,500.00 | 11,070.65 | 21,774,924 |
| 2025-03-12 | 13,200.00 | 13,250.00 | 12,950.00 | 12,950.00 | 11,469.19 | 8,432,546 |
| 2025-03-11 | 12,900.00 | 13,450.00 | 12,800.00 | 13,150.00 | 11,646.32 | 25,773,560 |
| 2025-03-10 | 12,700.00 | 13,100.00 | 12,700.00 | 13,000.00 | 11,513.47 | 16,865,656 |
| 2025-03-07 | 12,800.00 | 12,900.00 | 12,700.00 | 12,700.00 | 11,247.78 | 7,488,834 |
| 2025-03-06 | 12,650.00 | 12,800.00 | 12,550.00 | 12,800.00 | 11,336.34 | 6,483,812 |
| 2025-03-05 | 12,900.00 | 12,950.00 | 12,600.00 | 12,600.00 | 11,159.21 | 7,655,378 |
| 2025-03-04 | 12,700.00 | 12,900.00 | 12,650.00 | 12,900.00 | 11,424.91 | 11,137,672 |
| 2025-03-03 | 12,700.00 | 12,800.00 | 12,600.00 | 12,700.00 | 11,247.78 | 7,810,631 |
| 2025-02-28 | 12,850.00 | 12,850.00 | 12,600.00 | 12,650.00 | 11,203.50 | 8,532,698 |
| 2025-02-27 | 12,950.00 | 12,950.00 | 12,600.00 | 12,850.00 | 11,380.63 | 12,633,181 |
| 2025-02-26 | 13,050.00 | 13,150.00 | 12,900.00 | 12,900.00 | 11,424.91 | 8,334,991 |
| 2025-02-25 | 12,950.00 | 13,100.00 | 12,900.00 | 13,050.00 | 11,557.76 | 11,286,602 |
| 2025-02-24 | 13,000.00 | 13,000.00 | 12,800.00 | 12,900.00 | 11,424.91 | 6,302,589 |
| 2025-02-21 | 12,850.00 | 13,250.00 | 12,750.00 | 12,950.00 | 11,469.19 | 13,533,761 |
| 2025-02-20 | 13,100.00 | 13,100.00 | 12,800.00 | 12,850.00 | 11,380.63 | 8,292,875 |
| 2025-02-19 | 12,850.00 | 13,100.00 | 12,850.00 | 13,000.00 | 11,513.47 | 12,767,546 |
| 2025-02-18 | 12,950.00 | 13,000.00 | 12,800.00 | 12,800.00 | 11,336.34 | 8,440,111 |
| 2025-02-17 | 12,900.00 | 13,150.00 | 12,800.00 | 12,800.00 | 11,336.34 | 10,220,382 |
| 2025-02-14 | 13,050.00 | 13,100.00 | 12,800.00 | 12,900.00 | 11,424.91 | 12,123,839 |
| 2025-02-13 | 13,000.00 | 13,000.00 | 12,850.00 | 13,000.00 | 11,513.47 | 6,476,473 |
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.