Deo Ca Traffic Infrastructure Investment JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-12 | 12,700.00 | 13,200.00 | 12,700.00 | 13,000.00 | 11,513.47 | 19,018,988 |
| 2025-02-11 | 12,600.00 | 12,900.00 | 12,550.00 | 12,700.00 | 11,247.78 | 7,526,208 |
| 2025-02-10 | 12,600.00 | 12,750.00 | 12,450.00 | 12,550.00 | 11,114.93 | 7,606,375 |
| 2025-02-07 | 12,700.00 | 13,000.00 | 12,550.00 | 12,550.00 | 11,114.93 | 13,899,593 |
| 2025-02-06 | 12,700.00 | 12,800.00 | 12,550.00 | 12,700.00 | 11,247.78 | 7,231,397 |
| 2025-02-05 | 12,850.00 | 12,850.00 | 12,650.00 | 12,700.00 | 11,247.78 | 7,450,219 |
| 2025-02-04 | 12,550.00 | 12,950.00 | 12,550.00 | 12,750.00 | 11,292.06 | 16,367,267 |
| 2025-02-03 | 12,250.00 | 12,600.00 | 12,250.00 | 12,500.00 | 11,070.65 | 8,822,090 |
| 2025-01-24 | 12,400.00 | 12,450.00 | 12,250.00 | 12,250.00 | 10,849.23 | 6,409,516 |
| 2025-01-23 | 12,300.00 | 12,500.00 | 12,250.00 | 12,400.00 | 10,982.08 | 9,548,786 |
| 2025-01-22 | 12,350.00 | 12,450.00 | 12,200.00 | 12,300.00 | 10,893.52 | 9,182,954 |
| 2025-01-21 | 12,450.00 | 12,550.00 | 12,200.00 | 12,400.00 | 10,982.08 | 11,710,245 |
| 2025-01-20 | 12,650.00 | 12,700.00 | 12,350.00 | 12,400.00 | 10,982.08 | 7,032,447 |
| 2025-01-17 | 12,550.00 | 12,750.00 | 12,450.00 | 12,600.00 | 11,159.21 | 10,730,966 |
| 2025-01-16 | 12,550.00 | 12,650.00 | 12,350.00 | 12,600.00 | 11,159.21 | 9,657,181 |
| 2025-01-15 | 11,750.00 | 12,600.00 | 11,700.00 | 12,500.00 | 11,070.65 | 25,318,076 |
| 2025-01-14 | 11,900.00 | 12,000.00 | 11,700.00 | 11,800.00 | 10,450.69 | 5,423,124 |
| 2025-01-13 | 11,550.00 | 12,000.00 | 11,450.00 | 11,800.00 | 10,450.69 | 8,244,888 |
| 2025-01-10 | 11,450.00 | 11,800.00 | 11,400.00 | 11,550.00 | 10,229.28 | 8,317,151 |
| 2025-01-09 | 11,500.00 | 11,650.00 | 11,350.00 | 11,400.00 | 10,096.43 | 2,771,631 |
| 2025-01-08 | 11,350.00 | 11,600.00 | 11,350.00 | 11,550.00 | 10,229.28 | 2,589,053 |
| 2025-01-07 | 11,550.00 | 11,800.00 | 11,300.00 | 11,400.00 | 10,096.43 | 4,823,340 |
| 2025-01-06 | 11,500.00 | 11,900.00 | 11,500.00 | 11,600.00 | 10,273.56 | 6,343,802 |
| 2025-01-03 | 11,750.00 | 11,850.00 | 11,450.00 | 11,450.00 | 10,140.71 | 4,995,304 |
| 2025-01-02 | 11,650.00 | 11,750.00 | 11,650.00 | 11,700.00 | 10,362.13 | 2,217,124 |
| 2024-12-31 | 11,800.00 | 11,850.00 | 11,600.00 | 11,650.00 | 10,317.84 | 2,583,633 |
| 2024-12-30 | 11,850.00 | 12,100.00 | 11,800.00 | 11,800.00 | 10,450.69 | 6,368,642 |
| 2024-12-27 | 11,700.00 | 11,900.00 | 11,500.00 | 11,800.00 | 10,450.69 | 6,069,879 |
| 2024-12-26 | 11,700.00 | 11,950.00 | 11,600.00 | 11,650.00 | 10,317.84 | 4,521,528 |
| 2024-12-25 | 10,950.00 | 11,700.00 | 10,950.00 | 11,700.00 | 10,362.13 | 15,887,733 |
| 2024-12-24 | 11,050.00 | 11,050.00 | 10,850.00 | 10,950.00 | 9,697.89 | 1,745,945 |
| 2024-12-23 | 11,100.00 | 11,150.00 | 11,000.00 | 11,000.00 | 9,742.17 | 2,471,738 |
| 2024-12-20 | 10,950.00 | 11,000.00 | 10,850.00 | 10,900.00 | 9,653.60 | 1,384,065 |
| 2024-12-19 | 10,950.00 | 11,000.00 | 10,850.00 | 10,900.00 | 9,653.60 | 3,096,589 |
| 2024-12-18 | 11,000.00 | 11,100.00 | 10,950.00 | 11,050.00 | 9,786.45 | 2,128,488 |
| 2024-12-17 | 11,100.00 | 11,150.00 | 10,950.00 | 11,000.00 | 9,742.17 | 2,345,278 |
| 2024-12-16 | 11,100.00 | 11,200.00 | 11,000.00 | 11,100.00 | 9,830.73 | 1,842,371 |
| 2024-12-13 | 11,300.00 | 11,300.00 | 11,100.00 | 11,100.00 | 9,830.73 | 2,802,907 |
| 2024-12-12 | 11,400.00 | 11,400.00 | 11,300.00 | 11,300.00 | 10,007.87 | 1,600,403 |
| 2024-12-11 | 11,350.00 | 11,500.00 | 11,250.00 | 11,300.00 | 10,007.87 | 2,383,555 |
| 2024-12-10 | 11,350.00 | 11,450.00 | 11,350.00 | 11,350.00 | 10,052.15 | 2,328,567 |
| 2024-12-09 | 11,350.00 | 11,450.00 | 11,300.00 | 11,350.00 | 10,052.15 | 2,816,343 |
| 2024-12-06 | 11,450.00 | 11,500.00 | 11,250.00 | 11,300.00 | 10,007.87 | 3,545,524 |
| 2024-12-05 | 11,100.00 | 11,350.00 | 10,950.00 | 11,350.00 | 10,052.15 | 4,342,564 |
| 2024-12-04 | 11,400.00 | 11,450.00 | 11,100.00 | 11,100.00 | 9,830.73 | 2,948,562 |
| 2024-12-03 | 11,400.00 | 11,400.00 | 11,300.00 | 11,350.00 | 10,052.15 | 2,141,247 |
| 2024-12-02 | 11,000.00 | 11,550.00 | 11,000.00 | 11,350.00 | 10,052.15 | 8,017,823 |
| 2024-11-29 | 11,050.00 | 11,050.00 | 10,900.00 | 10,950.00 | 9,697.89 | 1,448,311 |
| 2024-11-28 | 11,000.00 | 11,100.00 | 10,900.00 | 10,950.00 | 9,697.89 | 1,540,673 |
| 2024-11-27 | 11,000.00 | 11,100.00 | 10,900.00 | 10,950.00 | 9,697.89 | 1,948,734 |
| 2024-11-26 | 11,000.00 | 11,150.00 | 11,000.00 | 11,050.00 | 9,786.45 | 2,172,411 |
| 2024-11-25 | 11,050.00 | 11,100.00 | 10,900.00 | 11,000.00 | 9,742.17 | 1,677,295 |
| 2024-11-22 | 10,850.00 | 11,200.00 | 10,850.00 | 11,000.00 | 9,742.17 | 4,875,956 |
| 2024-11-21 | 10,800.00 | 10,950.00 | 10,800.00 | 10,900.00 | 9,653.60 | 1,367,241 |
| 2024-11-20 | 10,650.00 | 11,000.00 | 10,550.00 | 10,800.00 | 9,565.04 | 3,940,939 |
| 2024-11-19 | 10,750.00 | 10,900.00 | 10,550.00 | 10,600.00 | 9,387.91 | 2,250,771 |
| 2024-11-18 | 10,700.00 | 10,800.00 | 10,600.00 | 10,750.00 | 9,520.76 | 2,666,849 |
| 2024-11-15 | 11,000.00 | 11,000.00 | 10,700.00 | 10,700.00 | 9,476.47 | 3,612,706 |
| 2024-11-14 | 11,350.00 | 11,350.00 | 10,950.00 | 11,000.00 | 9,742.17 | 3,294,861 |
| 2024-11-13 | 11,450.00 | 11,450.00 | 11,150.00 | 11,300.00 | 10,007.87 | 2,487,659 |
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.