Traphaco JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-10	77,679.33	77,679.33	77,679.33	77,679.33	31,957.91	1,400
2023-07-06	77,679.33	77,679.33	77,679.33	77,679.33	31,957.91	5,600
2023-07-04	78,026.50	78,026.50	78,026.50	78,026.50	32,100.74	200
2023-07-03	80,890.66	80,890.66	76,030.27	76,030.27	31,279.48	2,200
2023-06-30	80,977.45	80,977.45	80,977.45	80,977.45	33,314.79	200
2023-06-28	78,113.29	78,113.29	77,418.95	77,418.95	31,850.79	2,400
2023-06-27	81,064.24	81,064.24	77,332.16	77,332.16	31,815.09	1,800
2023-06-26	80,717.07	80,717.07	78,981.22	78,981.22	32,493.52	800
2023-06-22	79,849.14	81,064.24	77,766.13	81,064.24	33,350.50	3,400
2023-06-21	81,498.20	81,498.20	78,981.22	79,849.14	32,850.59	2,200
2023-06-20	80,543.48	80,543.48	78,113.29	78,113.29	32,136.45	1,800
2023-06-19	81,064.24	81,064.24	80,630.27	80,630.27	33,171.96	1,800
2023-06-16	81,498.20	81,498.20	81,498.20	81,498.20	33,529.03	800
2023-06-14	78,981.22	83,234.05	78,981.22	81,584.99	33,564.74	6,200
2023-06-13	78,981.22	78,981.22	78,981.22	78,981.22	32,493.52	400
2023-06-12	78,968.80	78,968.80	77,852.95	77,852.95	31,617.93	2,600
2023-06-09	77,681.27	78,968.80	77,681.27	78,968.80	32,071.11	9,000
2023-06-08	75,964.56	77,681.27	75,964.56	77,595.44	31,513.35	3,600
2023-06-06	76,393.73	77,252.09	76,393.73	77,080.42	31,304.19	5,400
2023-06-05	76,222.06	76,222.06	76,222.06	76,222.06	30,955.59	400
2023-06-01	76,393.73	76,737.08	76,393.73	76,393.73	31,025.31	1,600
2023-05-30	76,393.73	76,393.73	75,449.55	75,449.55	30,641.86	14,000
2023-05-26	75,621.22	75,621.22	75,535.38	75,535.38	30,676.72	400
2023-05-23	75,621.22	75,621.22	75,621.22	75,621.22	30,711.58	200
2023-05-22	75,621.22	75,621.22	75,621.22	75,621.22	30,711.58	200
2023-05-19	75,621.22	75,964.56	75,449.55	75,621.22	30,711.58	3,400
2023-05-18	74,848.70	75,964.56	74,848.70	75,792.89	30,781.30	1,200
2023-05-16	73,904.50	74,848.70	73,818.66	74,848.70	30,397.84	5,000
2023-05-12	76,393.73	76,393.73	75,792.89	76,393.73	31,025.31	8,000
2023-05-11	76,393.73	76,393.73	76,393.73	76,393.73	31,025.31	400
2023-05-10	76,393.73	76,393.73	76,393.73	76,393.73	31,025.31	1,000
2023-05-05	77,252.09	77,252.09	77,252.09	77,252.09	31,373.91	800
2023-05-04	77,080.42	77,252.09	77,080.42	77,252.09	31,373.91	800
2023-04-27	77,252.09	77,252.09	77,252.09	77,252.09	31,373.91	1,400
2023-04-26	76,822.91	77,252.09	76,822.91	77,252.09	31,373.91	1,400
2023-04-25	76,822.91	76,822.91	76,822.91	76,822.91	31,199.61	200
2023-04-24	78,110.45	78,110.45	77,252.09	77,252.09	31,373.91	800
2023-04-17	75,106.20	77,080.42	75,106.20	77,080.42	31,304.19	400
2023-04-14	74,848.70	75,106.20	74,848.70	75,106.20	30,502.42	400
2023-04-13	76,822.91	76,822.91	76,822.91	76,822.91	31,199.61	10,000
2023-04-12	76,908.75	76,908.75	76,908.75	76,908.75	31,234.47	1,000
2023-04-11	76,994.59	76,994.59	76,994.59	76,994.59	31,269.33	6,800
2023-04-10	76,994.59	76,994.59	76,994.59	76,994.59	31,269.33	400
2023-04-07	77,080.42	77,080.42	74,934.53	74,934.53	30,432.70	800
2023-04-05	77,080.42	77,080.42	77,080.42	77,080.42	31,304.19	600
2023-04-04	74,677.02	77,080.42	74,677.02	77,080.42	31,304.19	5,200
2023-03-31	74,677.02	77,166.26	74,677.02	77,166.26	31,339.05	1,600
2023-03-30	77,166.26	77,166.26	74,677.02	77,166.26	31,339.05	8,200
2023-03-28	76,822.91	76,822.91	76,822.91	76,822.91	31,199.61	2,200
2023-03-24	77,166.26	77,166.26	74,762.86	76,737.08	31,164.75	3,400
2023-03-23	75,535.38	77,166.26	75,535.38	77,166.26	31,339.05	1,200
2023-03-22	75,792.89	76,307.90	75,707.05	76,307.90	30,990.45	2,600
2023-03-21	77,252.09	77,252.09	75,621.22	75,621.22	30,711.58	13,200
2023-03-20	77,252.09	77,681.27	77,252.09	77,252.09	31,373.91	7,400
2023-03-17	77,252.09	77,252.09	77,166.26	77,166.26	31,339.05	1,400
2023-03-16	77,252.09	77,252.09	75,535.38	75,535.38	30,676.72	1,200
2023-03-15	77,252.09	77,252.09	77,252.09	77,252.09	31,373.91	10,000
2023-03-14	77,252.09	77,252.09	77,252.09	77,252.09	31,373.91	200
2023-03-13	73,818.66	78,968.80	73,475.33	74,076.17	30,084.10	9,200
2023-03-10	77,252.09	77,252.09	77,252.09	77,252.09	31,373.91	4,600

← NewerPage 14 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.