Deo Ca Traffic Infrastructure Investment JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-12 | 11,400.00 | 11,550.00 | 11,350.00 | 11,400.00 | 10,096.43 | 2,903,511 |
| 2024-11-11 | 11,250.00 | 11,400.00 | 11,150.00 | 11,350.00 | 10,052.15 | 3,754,410 |
| 2024-11-08 | 11,400.00 | 11,450.00 | 11,300.00 | 11,300.00 | 10,007.87 | 2,051,370 |
| 2024-11-07 | 11,500.00 | 11,550.00 | 11,350.00 | 11,400.00 | 10,096.43 | 2,246,481 |
| 2024-11-06 | 11,250.00 | 11,450.00 | 11,200.00 | 11,450.00 | 10,140.71 | 2,193,299 |
| 2024-11-05 | 11,200.00 | 11,300.00 | 11,150.00 | 11,200.00 | 9,919.30 | 1,788,287 |
| 2024-11-04 | 11,650.00 | 11,650.00 | 11,100.00 | 11,150.00 | 9,875.02 | 7,812,325 |
| 2024-11-01 | 11,700.00 | 11,750.00 | 11,600.00 | 11,650.00 | 10,317.84 | 2,746,903 |
| 2024-10-31 | 11,850.00 | 11,850.00 | 11,700.00 | 11,700.00 | 10,362.13 | 1,961,606 |
| 2024-10-30 | 11,650.00 | 11,950.00 | 11,650.00 | 11,800.00 | 10,450.69 | 3,406,530 |
| 2024-10-29 | 11,700.00 | 11,800.00 | 11,650.00 | 11,650.00 | 10,317.84 | 1,867,889 |
| 2024-10-28 | 11,650.00 | 11,700.00 | 11,600.00 | 11,650.00 | 10,317.84 | 1,659,117 |
| 2024-10-25 | 11,700.00 | 11,700.00 | 11,600.00 | 11,600.00 | 10,273.56 | 2,617,055 |
| 2024-10-24 | 11,850.00 | 11,900.00 | 11,650.00 | 11,650.00 | 10,317.84 | 2,554,051 |
| 2024-10-23 | 11,600.00 | 11,950.00 | 11,600.00 | 11,800.00 | 10,450.69 | 3,242,696 |
| 2024-10-22 | 11,800.00 | 11,900.00 | 11,650.00 | 11,700.00 | 10,362.13 | 3,878,047 |
| 2024-10-21 | 11,900.00 | 12,050.00 | 11,800.00 | 11,800.00 | 10,450.69 | 3,003,776 |
| 2024-10-18 | 12,000.00 | 12,100.00 | 11,900.00 | 11,900.00 | 10,539.26 | 3,699,083 |
| 2024-10-17 | 11,950.00 | 12,000.00 | 11,750.00 | 12,000.00 | 10,627.82 | 4,824,582 |
| 2024-10-16 | 12,150.00 | 12,150.00 | 11,900.00 | 11,950.00 | 10,583.54 | 3,420,531 |
| 2024-10-15 | 12,200.00 | 12,350.00 | 12,000.00 | 12,050.00 | 10,672.10 | 5,209,722 |
| 2024-10-14 | 12,150.00 | 12,400.00 | 12,050.00 | 12,250.00 | 10,849.23 | 8,480,308 |
| 2024-10-11 | 11,950.00 | 12,150.00 | 11,900.00 | 12,000.00 | 10,627.82 | 4,261,155 |
| 2024-10-10 | 12,100.00 | 12,200.00 | 11,950.00 | 11,950.00 | 10,583.54 | 3,242,470 |
| 2024-10-09 | 12,000.00 | 12,200.00 | 11,950.00 | 12,050.00 | 10,672.10 | 4,729,849 |
| 2024-10-08 | 11,850.00 | 12,000.00 | 11,800.00 | 11,900.00 | 10,539.26 | 3,194,596 |
| 2024-10-07 | 11,950.00 | 12,000.00 | 11,800.00 | 11,800.00 | 10,450.69 | 4,278,205 |
| 2024-10-04 | 11,950.00 | 12,050.00 | 11,900.00 | 11,900.00 | 10,539.26 | 4,062,205 |
| 2024-10-03 | 12,300.00 | 12,400.00 | 11,900.00 | 11,950.00 | 10,583.54 | 11,035,262 |
| 2024-10-02 | 12,450.00 | 12,450.00 | 12,200.00 | 12,200.00 | 10,804.95 | 5,748,308 |
| 2024-10-01 | 12,200.00 | 12,750.00 | 12,200.00 | 12,500.00 | 11,070.65 | 13,580,167 |
| 2024-09-30 | 12,100.00 | 12,300.00 | 12,050.00 | 12,150.00 | 10,760.67 | 6,584,190 |
| 2024-09-27 | 12,150.00 | 12,300.00 | 12,050.00 | 12,100.00 | 10,716.39 | 5,687,675 |
| 2024-09-26 | 12,300.00 | 12,500.00 | 12,100.00 | 12,100.00 | 10,716.39 | 8,794,539 |
| 2024-09-25 | 12,150.00 | 12,400.00 | 12,150.00 | 12,250.00 | 10,849.23 | 8,003,709 |
| 2024-09-24 | 12,150.00 | 12,250.00 | 12,050.00 | 12,150.00 | 10,760.67 | 3,174,159 |
| 2024-09-23 | 12,000.00 | 12,400.00 | 12,000.00 | 12,100.00 | 10,716.39 | 7,195,491 |
| 2024-09-20 | 12,250.00 | 12,250.00 | 12,050.00 | 12,050.00 | 10,672.10 | 4,131,985 |
| 2024-09-19 | 11,900.00 | 12,300.00 | 11,850.00 | 12,150.00 | 10,760.67 | 6,623,483 |
| 2024-09-18 | 12,000.00 | 12,050.00 | 11,850.00 | 11,900.00 | 10,539.26 | 3,419,176 |
| 2024-09-17 | 11,600.00 | 12,000.00 | 11,550.00 | 12,000.00 | 10,627.82 | 5,074,229 |
| 2024-09-16 | 11,800.00 | 11,950.00 | 11,600.00 | 11,600.00 | 10,273.56 | 3,698,631 |
| 2024-09-13 | 11,750.00 | 11,900.00 | 11,700.00 | 11,850.00 | 10,494.97 | 3,446,501 |
| 2024-09-12 | 11,900.00 | 11,900.00 | 11,750.00 | 11,750.00 | 10,406.41 | 2,809,682 |
| 2024-09-11 | 11,650.00 | 11,900.00 | 11,600.00 | 11,750.00 | 10,406.41 | 5,576,457 |
| 2024-09-10 | 12,200.00 | 12,200.00 | 11,800.00 | 11,800.00 | 10,450.69 | 6,103,414 |
| 2024-09-09 | 12,200.00 | 12,400.00 | 12,050.00 | 12,100.00 | 10,716.39 | 5,219,319 |
| 2024-09-06 | 12,050.00 | 12,500.00 | 12,050.00 | 12,300.00 | 10,893.52 | 7,235,123 |
| 2024-09-05 | 12,500.00 | 12,500.00 | 12,100.00 | 12,150.00 | 10,760.67 | 5,729,678 |
| 2024-09-04 | 11,650.00 | 12,500.00 | 11,600.00 | 12,450.00 | 11,026.37 | 13,894,173 |
| 2024-08-30 | 11,700.00 | 11,900.00 | 11,700.00 | 11,750.00 | 10,406.41 | 3,122,559 |
| 2024-08-29 | 11,750.00 | 11,900.00 | 11,700.00 | 11,700.00 | 10,362.13 | 2,769,937 |
| 2024-08-28 | 11,900.00 | 11,900.00 | 11,600.00 | 11,750.00 | 10,406.41 | 4,230,217 |
| 2024-08-27 | 11,900.00 | 11,950.00 | 11,750.00 | 11,850.00 | 10,494.97 | 4,008,234 |
| 2024-08-26 | 12,200.00 | 12,250.00 | 11,950.00 | 11,950.00 | 10,583.54 | 3,908,082 |
| 2024-08-23 | 11,850.00 | 12,050.00 | 11,750.00 | 12,000.00 | 10,627.82 | 5,677,061 |
| 2024-08-22 | 12,200.00 | 12,200.00 | 11,900.00 | 11,950.00 | 10,583.54 | 3,847,561 |
| 2024-08-21 | 12,000.00 | 12,400.00 | 12,000.00 | 12,150.00 | 10,760.67 | 6,279,217 |
| 2024-08-20 | 11,750.00 | 12,200.00 | 11,650.00 | 12,050.00 | 10,672.10 | 7,262,560 |
| 2024-08-19 | 11,950.00 | 12,100.00 | 11,700.00 | 11,700.00 | 10,362.13 | 5,923,885 |
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.