Traphaco JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-09	77,252.09	77,252.09	77,252.09	77,252.09	31,373.91	200
2023-03-08	77,252.09	77,252.09	77,252.09	77,252.09	31,373.91	1,200
2023-03-03	77,252.09	78,539.63	77,252.09	78,110.45	31,722.51	13,200
2023-03-02	81,458.04	81,458.04	77,252.09	78,882.97	32,036.25	5,400
2023-03-01	78,110.45	78,110.45	78,110.45	78,110.45	31,722.51	400
2023-02-28	78,110.45	78,110.45	78,110.45	78,110.45	31,722.51	400
2023-02-27	76,994.59	78,110.45	76,994.59	78,110.45	31,722.51	2,200
2023-02-23	78,882.97	78,882.97	78,882.97	78,882.97	32,036.25	400
2023-02-22	77,423.77	78,968.80	77,423.77	78,968.80	32,071.11	4,400
2023-02-21	77,337.93	78,968.80	77,337.93	78,968.80	32,071.11	400
2023-02-20	77,423.77	78,110.45	77,252.09	77,252.09	31,373.91	12,400
2023-02-17	80,599.69	80,599.69	80,599.69	80,599.69	32,733.45	200
2023-02-16	79,397.98	79,827.16	79,397.98	79,827.16	32,419.71	4,200
2023-02-15	78,968.80	78,968.80	78,968.80	78,968.80	32,071.11	16,000
2023-02-14	78,968.80	78,968.80	78,968.80	78,968.80	32,071.11	4,000
2023-02-13	78,110.45	78,968.80	78,110.45	78,968.80	32,071.11	2,200
2023-02-10	78,110.45	78,110.45	78,110.45	78,110.45	31,722.51	1,200
2023-02-09	78,110.45	78,110.45	77,681.27	78,110.45	31,722.51	800
2023-02-08	78,110.45	78,110.45	77,252.09	77,252.09	31,373.91	5,800
2023-02-07	78,968.80	78,968.80	77,681.27	78,110.45	31,722.51	4,000
2023-02-02	77,509.60	77,595.44	77,509.60	77,595.44	31,513.35	400
2023-02-01	81,114.70	81,114.70	81,114.70	81,114.70	32,942.61	3,000
2023-01-31	80,256.34	81,114.70	79,827.16	81,114.70	32,942.61	3,000
2023-01-30	80,256.34	80,256.34	80,256.34	80,256.34	32,594.01	400
2023-01-19	80,256.34	80,256.34	80,256.34	80,256.34	32,594.01	2,600
2023-01-18	80,256.34	80,256.34	80,256.34	80,256.34	32,594.01	400
2023-01-17	80,342.18	80,342.18	80,256.34	80,256.34	32,594.01	2,800
2023-01-16	80,857.19	80,857.19	78,968.80	79,913.00	32,454.57	4,600
2023-01-13	78,968.80	78,968.80	78,968.80	78,968.80	32,071.11	1,000
2023-01-12	83,260.59	83,260.59	78,110.45	78,968.80	32,071.11	4,400
2023-01-11	78,539.63	78,797.13	78,539.63	78,797.13	32,001.39	2,200
2023-01-09	78,539.63	78,539.63	78,539.63	78,539.63	31,896.81	1,000
2023-01-05	76,908.75	77,595.44	76,822.91	77,595.44	31,513.35	1,200
2023-01-04	81,543.88	81,543.88	76,565.41	81,458.04	33,082.05	12,200
2023-01-03	76,651.24	81,458.04	76,565.41	81,458.04	33,082.05	15,800
2022-12-30	80,857.19	81,286.37	76,393.73	76,393.73	31,025.31	24,400
2022-12-29	78,711.30	81,543.88	78,711.30	80,857.19	32,838.03	20,800
2022-12-28	77,166.26	78,968.80	77,166.26	78,968.80	32,071.11	16,800
2022-12-27	73,990.34	73,990.34	73,990.34	73,990.34	30,049.24	800
2022-12-26	73,904.50	77,252.09	73,046.15	73,904.50	30,014.38	1,400
2022-12-23	77,252.09	77,252.09	77,252.09	77,252.09	31,373.91	200
2022-12-22	77,252.09	77,252.09	77,252.09	77,252.09	31,373.91	5,000
2022-12-21	78,110.45	78,110.45	76,393.73	76,393.73	31,025.31	2,400
2022-12-20	77,681.27	77,681.27	77,681.27	77,681.27	31,548.21	200
2022-12-19	77,252.09	77,252.09	77,252.09	77,252.09	31,373.91	1,200
2022-12-16	74,762.86	79,741.33	74,247.84	77,252.09	31,373.91	9,000
2022-12-15	76,908.75	79,827.16	76,908.75	79,827.16	32,419.71	3,600
2022-12-08	77,423.77	81,286.37	77,423.77	80,513.85	32,698.59	7,000
2022-12-07	77,337.93	77,423.77	77,252.09	77,423.77	31,443.63	1,000
2022-12-06	81,458.04	81,458.04	81,458.04	81,458.04	33,082.05	200
2022-12-05	81,543.88	81,543.88	81,543.88	81,543.88	33,116.91	600
2022-12-02	81,973.05	81,973.05	77,252.09	81,543.88	33,116.91	4,600
2022-12-01	81,114.70	81,543.88	81,114.70	81,543.88	33,116.91	2,000
2022-11-30	78,968.80	81,114.70	78,968.80	81,114.70	32,942.61	30,800
2022-11-29	73,646.99	79,741.33	73,646.99	79,741.33	32,384.85	10,200
2022-11-28	78,968.80	78,968.80	78,968.80	78,968.80	32,071.11	11,000
2022-11-25	79,827.16	79,827.16	78,968.80	78,968.80	32,071.11	10,000
2022-11-24	78,968.80	80,685.52	78,968.80	79,827.16	32,419.71	10,800
2022-11-23	77,423.77	79,741.33	77,423.77	78,968.80	32,071.11	12,000
2022-11-22	81,028.86	81,458.04	81,028.86	81,458.04	33,082.05	10,000

← NewerPage 15 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.