Traphaco JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-21	77,252.09	81,114.70	77,252.09	81,114.70	32,942.61	10,000
2022-11-18	77,252.09	77,252.09	76,393.73	77,252.09	31,373.91	12,600
2022-11-17	77,938.78	77,938.78	77,252.09	77,252.09	31,373.91	11,400
2022-11-16	71,120.57	77,837.98	71,120.57	77,166.24	30,526.80	10,200
2022-11-15	76,326.56	76,410.53	75,570.86	76,410.53	30,227.84	10,400
2022-11-14	79,685.27	79,685.27	76,410.53	76,410.53	30,227.84	7,200
2022-11-11	73,135.80	78,089.88	73,135.80	77,250.21	30,560.02	9,400
2022-11-10	78,929.56	78,929.56	74,563.24	78,089.88	30,892.19	8,800
2022-11-09	78,929.56	79,601.30	78,845.59	79,601.30	31,490.11	6,000
2022-11-08	80,357.01	80,357.01	78,089.88	78,929.56	31,224.37	6,800
2022-11-07	78,509.73	81,448.59	78,509.73	81,448.59	32,220.89	6,200
2022-11-04	79,601.30	79,685.27	78,089.88	78,089.88	30,892.19	6,800
2022-11-03	79,769.23	79,769.23	79,601.30	79,685.27	31,523.32	6,000
2022-11-02	78,845.59	80,608.91	78,593.69	80,440.98	31,822.28	6,000
2022-11-01	78,173.85	78,845.59	78,089.88	78,845.59	31,191.15	8,000
2022-10-31	79,349.40	79,349.40	78,089.88	78,089.88	30,892.19	15,400
2022-10-28	78,593.69	79,349.40	78,593.69	79,349.40	31,390.45	5,400
2022-10-27	79,349.40	79,349.40	78,173.85	79,349.40	31,390.45	18,400
2022-10-26	82,288.27	82,288.27	78,929.56	79,349.40	31,390.45	10,200
2022-10-25	79,433.37	79,433.37	75,990.70	78,089.88	30,892.19	10,600
2022-10-24	79,769.23	79,769.23	79,769.23	79,769.23	31,556.54	7,200
2022-10-21	79,769.23	83,967.62	79,769.23	80,608.91	31,888.71	5,600
2022-10-20	79,769.23	83,799.68	79,685.27	79,769.23	31,556.54	9,800
2022-10-19	79,685.27	79,685.27	79,433.37	79,685.27	31,523.32	4,600
2022-10-18	79,769.23	79,769.23	79,601.30	79,685.27	31,523.32	4,200
2022-10-17	74,479.27	79,769.23	74,479.27	79,769.23	31,556.54	7,000
2022-10-14	80,524.95	80,524.95	79,769.23	79,769.23	31,556.54	800
2022-10-13	80,105.11	80,105.11	80,105.11	80,105.11	31,689.41	600
2022-10-12	80,440.98	80,440.98	80,440.98	80,440.98	31,822.28	6,600
2022-10-10	82,288.27	82,288.27	76,830.37	80,608.91	31,888.71	6,000
2022-10-07	82,288.27	82,288.27	82,288.27	82,288.27	32,553.06	200
2022-10-06	83,043.98	83,043.98	83,043.98	83,043.98	32,852.02	400
2022-10-05	80,608.91	80,608.91	80,608.91	80,608.91	31,888.71	600
2022-10-04	80,608.91	80,608.91	80,524.95	80,608.91	31,888.71	8,800
2022-10-03	82,288.27	82,288.27	80,608.91	80,608.91	31,888.71	4,400
2022-09-30	83,043.98	83,967.62	80,189.08	80,189.08	31,722.63	20,200
2022-09-29	83,127.95	83,799.68	83,043.98	83,127.95	32,885.24	14,000
2022-09-28	82,708.10	84,051.59	82,708.10	83,127.95	32,885.24	17,800
2022-09-27	80,608.91	83,967.62	80,608.91	83,127.95	32,885.24	22,400
2022-09-26	80,524.95	80,524.95	80,440.98	80,524.95	31,855.50	800
2022-09-23	80,608.91	80,608.91	80,608.91	80,608.91	31,888.71	3,400
2022-09-22	80,357.01	81,448.59	80,357.01	80,608.91	31,888.71	17,800
2022-09-21	80,608.91	80,608.91	80,440.98	80,440.98	31,822.28	400
2022-09-20	80,105.11	81,448.59	80,021.14	80,608.91	31,888.71	14,200
2022-09-15	80,105.11	80,105.11	80,021.14	80,105.11	31,689.41	34,800
2022-09-14	78,089.88	80,608.91	78,089.88	80,105.11	31,689.41	6,600
2022-09-13	80,105.11	80,105.11	79,097.50	80,105.11	31,689.41	1,800
2022-09-12	80,105.11	83,883.65	79,769.23	80,273.05	31,755.85	33,400
2022-09-09	75,570.86	80,189.08	75,570.86	80,189.08	31,722.63	109,200
2022-09-08	73,051.83	75,570.86	73,051.83	74,983.09	29,663.15	11,600
2022-09-07	73,723.57	73,723.57	73,051.83	73,555.63	29,098.45	12,000
2022-09-06	74,143.41	74,143.41	73,219.77	73,723.57	29,164.89	7,200
2022-09-05	73,051.83	73,135.80	73,051.83	73,051.83	28,899.15	6,400
2022-08-31	72,212.15	73,639.60	72,212.15	73,051.83	28,899.15	4,200
2022-08-29	72,967.86	72,967.86	72,296.12	72,631.99	28,733.06	3,400
2022-08-26	72,631.99	72,631.99	72,631.99	72,631.99	28,733.06	1,400
2022-08-25	72,380.09	72,967.86	72,296.12	72,631.99	28,733.06	2,800
2022-08-24	72,296.12	72,967.86	72,296.12	72,967.86	28,865.93	4,800
2022-08-23	72,380.09	72,967.86	72,380.09	72,464.05	28,666.62	2,600
2022-08-19	72,967.86	72,967.86	72,967.86	72,967.86	28,865.93	4,400

← NewerPage 16 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.