Traphaco JSC historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-01	71,063.39	71,063.39	70,881.18	71,063.39	30,884.17	1,400
2024-07-31	71,154.50	71,154.50	71,063.39	71,063.39	30,884.17	1,600
2024-07-30	71,245.61	71,245.61	71,245.61	71,245.61	30,963.36	200
2024-07-29	71,063.39	72,156.68	71,063.39	72,156.68	31,359.31	3,000
2024-07-26	71,974.46	72,430.00	70,881.18	72,430.00	31,478.10	800
2024-07-24	70,152.33	72,156.68	70,152.33	72,156.68	31,359.31	8,600
2024-07-23	71,154.50	72,430.00	71,154.50	72,430.00	31,478.10	3,000
2024-07-22	72,156.68	72,156.68	71,154.50	71,610.04	31,121.74	7,200
2024-07-19	73,158.85	73,249.96	72,065.57	72,065.57	31,319.72	13,800
2024-07-18	77,805.30	77,805.30	73,158.85	73,523.28	31,953.24	19,800
2024-07-17	78,351.95	79,080.80	77,258.66	77,714.20	33,774.61	10,800
2024-07-16	73,614.39	77,440.88	73,614.39	76,985.34	33,457.85	66,200
2024-07-15	72,976.64	72,976.64	72,885.53	72,885.53	31,676.07	9,000
2024-07-12	73,796.60	73,796.60	72,976.64	72,976.64	31,715.67	3,600
2024-07-11	73,978.81	73,978.81	73,796.60	73,796.60	32,072.02	2,000
2024-07-10	73,341.07	73,978.81	73,341.07	73,978.81	32,151.21	2,800
2024-07-09	73,341.07	73,341.07	73,341.07	73,341.07	31,874.05	200
2024-07-08	73,341.07	73,341.07	73,341.07	73,341.07	31,874.05	400
2024-07-05	74,525.45	74,616.56	72,430.00	74,252.13	32,270.00	11,400
2024-07-04	73,796.60	73,796.60	72,885.53	72,885.53	31,676.07	1,200
2024-07-03	72,885.53	73,705.49	72,885.53	73,705.49	32,032.43	2,000
2024-07-02	72,885.53	73,341.07	72,430.00	72,885.53	31,676.07	14,400
2024-07-01	72,885.53	72,885.53	72,885.53	72,885.53	31,676.07	800
2024-06-28	72,156.68	72,156.68	72,156.68	72,156.68	31,359.31	600
2024-06-27	72,521.10	72,521.10	72,521.10	72,521.10	31,517.69	1,000
2024-06-26	72,065.57	72,065.57	72,065.57	72,065.57	31,319.72	2,800
2024-06-25	72,065.57	72,065.57	72,065.57	72,065.57	31,319.72	200
2024-06-24	74,161.03	74,161.03	71,974.46	72,065.57	31,319.72	5,200
2024-06-21	73,796.60	73,796.60	73,796.60	73,796.60	32,072.02	2,400
2024-06-20	72,885.53	74,161.03	72,885.53	73,796.60	32,072.02	3,200
2024-06-19	72,885.53	72,885.53	72,885.53	72,885.53	31,676.07	400
2024-06-18	73,158.85	73,158.85	72,885.53	72,885.53	31,676.07	3,800
2024-06-17	72,521.10	73,158.85	72,521.10	73,158.85	31,794.86	8,200
2024-06-14	72,432.22	72,521.09	72,432.22	72,521.09	30,648.49	3,000
2024-06-13	72,876.59	72,876.59	72,432.22	72,432.22	30,610.93	800
2024-06-12	72,609.96	72,609.96	72,521.09	72,521.09	30,648.49	1,800
2024-06-11	72,698.84	72,698.84	72,609.96	72,609.96	30,686.04	1,000
2024-06-10	73,498.70	73,498.70	72,698.84	72,698.84	30,723.60	9,000
2024-06-07	71,987.84	72,787.71	71,987.84	72,609.96	30,686.04	6,600
2024-06-06	72,432.22	72,432.22	72,432.22	72,432.22	30,610.93	400
2024-06-05	72,343.34	72,343.34	71,898.98	71,898.98	30,385.57	3,000
2024-06-04	71,987.84	72,343.34	71,987.84	72,343.34	30,573.37	3,000
2024-06-03	72,432.22	72,432.22	71,987.84	71,987.84	30,423.13	7,400
2024-05-31	73,320.95	73,320.95	71,276.86	72,432.22	30,610.93	8,800
2024-05-30	72,965.46	72,965.46	71,099.11	71,099.11	30,047.54	4,600
2024-05-29	71,987.84	73,143.21	71,987.84	73,143.21	30,911.40	3,200
2024-05-28	71,987.84	71,987.84	71,987.84	71,987.84	30,423.13	600
2024-05-27	72,876.59	73,587.58	70,476.99	73,587.58	31,099.20	4,200
2024-05-24	74,565.19	74,565.19	73,765.33	73,765.33	31,174.32	2,600
2024-05-23	71,099.11	71,099.11	71,099.11	71,099.11	30,047.54	2,600
2024-05-22	71,099.11	71,187.98	71,010.23	71,099.11	30,047.54	5,000
2024-05-20	71,898.98	71,898.98	70,654.74	71,099.11	30,047.54	1,200
2024-05-17	71,987.84	71,987.84	71,810.10	71,898.98	30,385.57	800
2024-05-16	71,987.84	71,987.84	71,987.84	71,987.84	30,423.13	4,600
2024-05-15	71,987.84	71,987.84	71,987.84	71,987.84	30,423.13	200
2024-05-14	73,232.08	73,232.08	73,143.21	73,232.08	30,948.96	8,200
2024-05-13	71,099.11	74,120.82	70,654.74	70,654.74	29,859.74	11,200
2024-05-10	71,099.11	71,987.84	70,210.37	70,210.37	29,671.94	61,000
2024-05-09	71,987.84	72,343.34	71,987.84	72,343.34	30,573.37	600
2024-05-08	72,432.22	72,432.22	72,432.22	72,432.22	30,610.93	200

← NewerPage 10 of 20 · 1,170 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-21	4,000.0000 VND
2025-12-31	2,000.0000 VND
2025-06-13	2,000.0000 VND
2025-01-03	2,000.0000 VND
2024-06-17	2,000.0000 VND
2024-01-16	2,000.0000 VND
2023-06-13	1,000.0000 VND
2022-11-17	2,000.0000 VND
2022-06-09	1,000.0000 VND
2022-01-13	2,000.0000 VND
2021-05-21	1,000.0000 VND
2021-01-19	2,000.0000 VND
2020-06-18	1,000.0000 VND
2020-01-06	2,000.0000 VND
2019-06-12	1,000.0000 VND
2019-01-04	2,000.0000 VND

Open, high, low and close are as traded (VND). Adjusted close accounts for splits and dividends. Educational only, not financial advice.