Traphaco JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-22	71,632.35	73,765.33	71,632.35	73,054.34	30,873.84	6,600
2024-01-19	74,654.06	74,654.06	74,654.06	74,654.06	31,549.91	200
2024-01-18	72,965.46	74,654.06	72,965.46	74,654.06	31,549.91	1,600
2024-01-17	73,765.33	77,231.41	73,765.33	77,231.41	32,639.13	400
2024-01-16	77,320.28	77,320.28	77,320.28	77,320.28	32,676.69	200
2024-01-15	76,377.45	76,377.45	74,120.84	74,120.84	30,493.92	9,000
2024-01-12	74,207.63	75,509.52	74,207.63	75,422.73	31,029.53	18,600
2024-01-11	70,301.96	74,120.84	70,301.96	74,120.84	30,493.92	5,200
2024-01-10	72,905.74	73,773.66	72,037.81	73,773.66	30,351.09	3,400
2024-01-08	73,166.12	73,166.12	68,652.91	72,905.74	29,994.02	9,800
2024-01-05	73,166.12	73,166.12	73,166.12	73,166.12	30,101.14	200
2024-01-04	75,075.55	75,162.34	69,086.87	72,037.81	29,636.95	19,600
2024-01-03	73,947.25	77,158.58	73,947.25	74,207.63	30,529.63	1,800
2024-01-02	77,245.37	77,245.37	73,860.46	73,860.46	30,386.80	2,800
2023-12-29	77,158.58	78,113.29	75,509.52	77,245.37	31,779.38	69,200
2023-12-28	70,475.55	77,245.37	70,388.76	75,509.52	31,065.24	41,600
2023-12-27	73,339.70	75,509.52	73,339.70	75,249.14	30,958.12	34,000
2023-12-26	75,075.55	75,075.55	74,468.01	74,468.01	30,636.75	800
2023-12-22	73,773.66	75,335.93	73,773.66	75,335.93	30,993.82	23,000
2023-12-21	69,868.00	75,162.34	69,868.00	74,207.63	30,529.63	20,800
2023-12-20	69,434.04	70,301.96	68,132.15	70,301.96	28,922.81	22,200
2023-12-19	67,264.23	71,864.23	67,177.43	70,301.96	28,922.81	24,200
2023-12-18	67,351.02	67,524.60	67,003.84	67,177.43	27,637.35	9,400
2023-12-15	67,351.02	67,351.02	67,351.02	67,351.02	27,708.76	1,200
2023-12-14	68,566.11	68,566.11	66,396.30	66,396.30	27,315.98	2,600
2023-12-13	69,086.87	69,086.87	67,003.84	68,826.49	28,315.79	800
2023-12-12	67,003.84	68,739.70	67,003.84	68,739.70	28,280.08	6,600
2023-12-08	69,000.08	69,000.08	69,000.08	69,000.08	28,387.20	2,000
2023-12-07	67,351.02	69,086.87	66,830.26	67,784.98	27,887.30	8,400
2023-12-06	67,524.60	67,524.60	67,437.81	67,437.81	27,744.47	400
2023-12-05	66,917.05	67,090.64	66,917.05	67,090.64	27,601.64	3,400
2023-12-04	67,090.64	69,173.66	67,003.84	69,173.66	28,458.61	15,600
2023-12-01	69,434.04	69,434.04	67,003.84	67,003.84	27,565.93	1,800
2023-11-30	67,524.60	67,524.60	67,524.60	67,524.60	27,780.18	200
2023-11-29	67,611.39	67,611.39	67,437.81	67,524.60	27,780.18	3,800
2023-11-28	68,566.11	68,566.11	67,611.39	67,611.39	27,815.88	2,400
2023-11-27	68,566.11	68,566.11	68,566.11	68,566.11	28,208.66	200
2023-11-24	67,698.19	68,566.11	67,698.19	68,566.11	28,208.66	400
2023-11-23	69,434.04	69,434.04	65,094.41	69,086.87	28,422.91	12,600
2023-11-22	69,434.04	69,434.04	69,434.04	69,434.04	28,565.73	800
2023-11-21	69,434.04	69,434.04	69,434.04	69,434.04	28,565.73	2,400
2023-11-20	67,264.23	69,434.04	67,264.23	69,434.04	28,565.73	2,400
2023-11-17	69,434.04	69,434.04	69,434.04	69,434.04	28,565.73	400
2023-11-16	69,434.04	70,301.96	69,434.04	69,434.04	28,565.73	3,800
2023-11-15	69,434.04	69,434.04	69,434.04	69,434.04	28,565.73	4,400
2023-11-14	69,868.00	69,868.00	69,434.04	69,434.04	28,565.73	800
2023-11-10	67,871.77	69,868.00	67,871.77	69,868.00	28,744.27	400
2023-11-09	69,347.24	69,434.04	69,260.45	69,260.45	28,494.32	6,800
2023-11-08	68,566.11	69,347.24	68,566.11	69,347.24	28,530.03	5,800
2023-11-07	71,169.89	71,169.89	71,169.89	71,169.89	29,279.88	200
2023-11-06	67,524.60	70,996.30	67,524.60	70,996.30	29,208.46	4,000
2023-11-03	69,434.04	69,434.04	67,264.23	67,524.60	27,780.18	8,400
2023-11-02	70,735.93	70,735.93	70,649.13	70,735.93	29,101.34	1,800
2023-11-01	66,917.05	69,347.24	66,917.05	69,173.66	28,458.61	5,800
2023-10-31	70,301.96	70,735.93	69,868.00	70,735.93	29,101.34	2,600
2023-10-30	72,818.95	72,818.95	72,818.95	72,818.95	29,958.31	10,200
2023-10-27	71,169.89	71,169.89	71,169.89	71,169.89	29,279.88	800
2023-10-24	72,037.81	72,298.20	72,037.81	72,037.81	29,636.95	18,600
2023-10-23	72,905.74	72,905.74	72,905.74	72,905.74	29,994.02	1,000
2023-10-20	72,905.74	72,905.74	72,471.77	72,905.74	29,994.02	6,800

← NewerPage 12 of 20 · 1,171 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.