Traphaco JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-16	73,079.33	73,079.33	73,079.33	73,079.33	30,065.44	1,200
2023-10-13	72,992.53	72,992.53	72,992.53	72,992.53	30,029.73	200
2023-10-12	73,426.49	74,641.59	73,426.49	73,773.66	30,351.09	1,800
2023-10-11	73,426.49	73,426.49	73,426.49	73,426.49	30,208.26	400
2023-10-09	73,773.66	73,773.66	73,773.66	73,773.66	30,351.09	600
2023-10-06	73,166.12	73,773.66	72,905.74	73,773.66	30,351.09	6,800
2023-10-04	73,773.66	73,773.66	73,773.66	73,773.66	30,351.09	600
2023-10-03	74,641.59	74,641.59	73,773.66	73,773.66	30,351.09	3,800
2023-10-02	73,426.49	75,335.93	73,426.49	75,335.93	30,993.82	600
2023-09-29	73,773.66	73,773.66	73,339.70	73,339.70	30,172.56	4,400
2023-09-28	73,773.66	73,773.66	73,166.12	73,166.12	30,101.14	3,800
2023-09-27	70,388.76	75,422.73	70,388.76	73,773.66	30,351.09	5,800
2023-09-25	74,641.59	74,641.59	74,641.59	74,641.59	30,708.17	200
2023-09-22	76,290.65	76,290.65	75,509.52	75,856.69	31,208.07	42,000
2023-09-21	74,641.59	76,377.45	74,641.59	76,377.45	31,422.31	49,400
2023-09-20	74,207.63	74,207.63	74,207.63	74,207.63	30,529.63	1,400
2023-09-19	74,468.01	74,468.01	74,207.63	74,207.63	30,529.63	1,400
2023-09-18	74,641.59	74,641.59	74,554.80	74,641.59	30,708.17	4,400
2023-09-15	74,554.80	75,509.52	74,554.80	74,641.59	30,708.17	5,800
2023-09-14	75,509.52	75,509.52	75,509.52	75,509.52	31,065.24	1,400
2023-09-13	75,509.52	75,769.89	75,509.52	75,509.52	31,065.24	5,400
2023-09-12	75,509.52	75,943.48	73,773.66	73,773.66	30,351.09	7,400
2023-09-11	73,773.66	73,773.66	73,773.66	73,773.66	30,351.09	400
2023-09-08	75,249.14	75,943.48	75,249.14	75,943.48	31,243.77	13,600
2023-09-07	77,158.58	77,158.58	75,162.34	75,162.34	30,922.41	1,200
2023-09-06	75,683.10	75,856.69	75,509.52	75,596.31	31,100.95	8,200
2023-09-05	75,509.52	75,596.31	75,509.52	75,596.31	31,100.95	10,800
2023-08-31	75,509.52	75,509.52	75,509.52	75,509.52	31,065.24	1,000
2023-08-30	75,509.52	75,943.48	75,509.52	75,943.48	31,243.77	4,200
2023-08-29	75,509.52	75,509.52	75,509.52	75,509.52	31,065.24	200
2023-08-28	74,728.38	75,509.52	73,773.66	75,509.52	31,065.24	13,800
2023-08-25	74,468.01	74,641.59	74,468.01	74,641.59	30,708.17	5,600
2023-08-24	75,509.52	75,509.52	75,509.52	75,509.52	31,065.24	200
2023-08-22	73,773.66	76,290.65	73,773.66	76,290.65	31,386.60	400
2023-08-21	72,558.57	73,773.66	72,558.57	73,773.66	30,351.09	1,600
2023-08-18	74,728.38	74,728.38	72,471.77	72,471.77	29,815.48	9,000
2023-08-17	75,509.52	75,509.52	75,509.52	75,509.52	31,065.24	7,200
2023-08-16	75,509.52	75,509.52	75,509.52	75,509.52	31,065.24	200
2023-08-15	75,509.52	75,509.52	75,509.52	75,509.52	31,065.24	200
2023-08-14	75,162.34	77,332.16	75,162.34	77,332.16	31,815.09	6,000
2023-08-09	78,547.26	78,547.26	74,641.59	77,505.74	31,886.50	5,200
2023-08-08	75,335.93	77,071.78	75,335.93	77,071.78	31,707.96	1,000
2023-08-07	77,071.78	77,071.78	77,071.78	77,071.78	31,707.96	200
2023-08-04	76,377.45	76,551.02	76,377.45	76,377.45	31,422.31	4,000
2023-08-03	76,377.45	77,071.78	76,377.45	76,377.45	31,422.31	3,200
2023-08-01	76,637.82	77,245.37	76,203.86	77,245.37	31,779.38	20,800
2023-07-31	77,245.37	78,113.29	71,951.02	77,158.58	31,743.67	5,200
2023-07-28	77,071.78	77,071.78	77,071.78	77,071.78	31,707.96	200
2023-07-26	78,026.50	78,460.46	78,026.50	78,026.50	32,100.74	6,200
2023-07-25	78,547.26	78,981.22	78,026.50	78,026.50	32,100.74	3,200
2023-07-24	78,981.22	78,981.22	76,984.99	77,158.58	31,743.67	12,200
2023-07-21	78,981.22	78,981.22	78,634.05	78,981.22	32,493.52	22,600
2023-07-20	78,981.22	79,415.18	78,894.42	79,415.18	32,672.06	12,400
2023-07-19	78,547.26	79,849.14	78,200.09	78,981.22	32,493.52	71,600
2023-07-18	78,026.50	78,981.22	77,679.33	78,113.29	32,136.45	50,200
2023-07-17	77,679.33	77,679.33	77,679.33	77,679.33	31,957.91	4,400
2023-07-14	77,679.33	77,679.33	77,245.37	77,679.33	31,957.91	8,200
2023-07-13	77,679.33	77,679.33	77,679.33	77,679.33	31,957.91	1,200
2023-07-12	77,679.33	77,679.33	77,679.33	77,679.33	31,957.91	2,200
2023-07-11	77,332.16	79,675.55	77,332.16	79,675.55	32,779.18	1,600

← NewerPage 13 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.