Traphaco JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-06	72,609.96	72,609.96	72,521.09	72,521.09	30,648.49	400
2024-05-03	72,787.71	72,787.71	72,787.71	72,787.71	30,761.16	400
2024-05-02	72,521.09	72,521.09	72,521.09	72,521.09	30,648.49	200
2024-04-26	72,876.59	72,876.59	72,521.09	72,521.09	30,648.49	4,600
2024-04-25	71,543.48	71,987.84	71,099.11	71,987.84	30,423.13	2,000
2024-04-24	71,987.84	71,987.84	71,276.86	71,276.86	30,122.66	400
2024-04-22	72,876.59	72,876.59	72,876.59	72,876.59	30,798.72	200
2024-04-19	71,099.11	73,320.95	71,099.11	73,320.95	30,986.52	11,200
2024-04-17	76,253.80	76,253.80	71,276.86	74,831.81	31,625.03	6,400
2024-04-16	73,232.08	73,232.08	71,987.84	71,987.84	30,423.13	9,800
2024-04-15	72,787.71	75,009.56	72,787.71	72,787.71	30,761.16	2,400
2024-04-12	72,787.71	72,787.71	72,787.71	72,787.71	30,761.16	600
2024-04-11	72,787.71	72,787.71	72,787.71	72,787.71	30,761.16	200
2024-04-10	71,365.73	71,365.73	71,365.73	71,365.73	30,160.21	2,000
2024-04-09	71,276.86	73,854.20	71,276.86	73,765.33	31,174.32	8,800
2024-04-05	72,432.22	73,943.07	72,432.22	73,943.07	31,249.44	1,200
2024-04-04	74,565.19	74,565.19	74,565.19	74,565.19	31,512.35	600
2024-04-03	71,987.84	72,165.59	71,987.84	72,165.59	30,498.25	600
2024-04-02	72,876.59	72,876.59	71,987.84	71,987.84	30,423.13	2,600
2024-04-01	74,476.31	74,476.31	73,320.95	73,320.95	30,986.52	1,000
2024-03-28	74,565.19	74,565.19	72,876.59	74,476.31	31,474.79	1,000
2024-03-27	74,654.06	74,654.06	74,565.19	74,565.19	31,512.35	3,600
2024-03-26	73,765.33	73,765.33	73,765.33	73,765.33	31,174.32	400
2024-03-25	72,787.71	73,232.08	72,787.71	73,232.08	30,948.96	1,200
2024-03-22	72,876.59	72,876.59	72,521.09	72,787.71	30,761.16	1,200
2024-03-21	72,876.59	72,876.59	72,609.96	72,876.59	30,798.72	4,600
2024-03-20	71,276.86	72,876.59	71,276.86	72,876.59	30,798.72	4,200
2024-03-19	72,876.59	72,876.59	72,876.59	72,876.59	30,798.72	4,800
2024-03-18	71,099.11	72,876.59	71,099.11	72,432.22	30,610.93	8,400
2024-03-15	73,320.95	73,320.95	72,876.59	72,876.59	30,798.72	400
2024-03-14	72,876.59	73,320.95	72,876.59	73,320.95	30,986.52	1,600
2024-03-13	72,876.59	72,876.59	71,099.11	72,787.71	30,761.16	2,400
2024-03-12	72,876.59	72,876.59	72,876.59	72,876.59	30,798.72	1,000
2024-03-08	74,654.06	74,654.06	74,654.06	74,654.06	31,549.91	600
2024-03-07	73,765.33	75,098.43	73,765.33	75,098.43	31,737.71	19,600
2024-03-06	71,543.48	74,209.70	71,543.48	74,120.82	31,324.56	5,800
2024-03-05	71,543.48	71,987.84	71,543.48	71,543.48	30,235.33	16,400
2024-03-04	71,543.48	71,543.48	71,543.48	71,543.48	30,235.33	3,200
2024-03-01	70,388.12	71,276.86	70,388.12	71,187.98	30,085.10	2,000
2024-02-28	72,521.09	72,876.59	70,210.37	72,876.59	30,798.72	26,600
2024-02-27	72,698.84	72,698.84	71,543.48	72,521.09	30,648.49	4,000
2024-02-26	71,987.84	71,987.84	71,987.84	71,987.84	30,423.13	400
2024-02-23	71,987.84	71,987.84	71,987.84	71,987.84	30,423.13	0
2024-02-22	71,987.84	71,987.84	71,987.84	71,987.84	30,423.13	200
2024-02-20	71,099.11	71,099.11	70,743.61	70,743.61	29,897.30	4,200
2024-02-19	71,187.98	71,187.98	71,099.11	71,099.11	30,047.54	1,200
2024-02-16	71,898.98	71,987.84	71,187.98	71,187.98	30,085.10	1,200
2024-02-07	71,099.11	71,099.11	71,099.11	71,099.11	30,047.54	1,000
2024-02-06	70,299.24	70,476.99	70,032.63	70,032.63	29,596.82	4,600
2024-02-05	71,099.11	71,099.11	70,565.87	70,565.87	29,822.18	1,800
2024-02-02	71,099.11	71,187.98	71,099.11	71,187.98	30,085.10	3,000
2024-02-01	69,854.88	72,787.71	69,854.88	70,476.99	29,784.62	1,600
2024-01-31	72,876.59	72,876.59	72,876.59	72,876.59	30,798.72	200
2024-01-30	70,210.37	70,210.37	70,210.37	70,210.37	29,671.94	400
2024-01-29	72,876.59	72,876.59	72,876.59	72,876.59	30,798.72	1,000
2024-01-26	70,654.74	71,099.11	70,210.37	70,210.37	29,671.94	6,600
2024-01-25	71,365.73	71,365.73	71,099.11	71,099.11	30,047.54	6,000
2024-01-24	71,810.10	71,810.10	71,454.60	71,454.60	30,197.77	14,400
2024-01-23	73,054.34	73,054.34	71,810.10	71,810.10	30,348.01	9,000
2024-01-22	71,632.35	73,765.33	71,632.35	73,054.34	30,873.84	6,600

← NewerPage 11 of 20 · 1,167 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.