Traphaco JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-18	72,296.12	72,967.86	72,296.12	72,967.86	28,865.93	2,200
2022-08-17	72,799.92	73,051.83	72,296.12	72,296.12	28,600.19	11,200
2022-08-16	72,296.12	72,883.89	72,296.12	72,883.89	28,832.71	5,800
2022-08-15	72,296.12	72,296.12	72,212.15	72,296.12	28,600.19	3,400
2022-08-12	73,051.83	73,051.83	72,464.05	73,051.83	28,899.15	1,200
2022-08-11	73,051.83	73,051.83	72,380.09	73,051.83	28,899.15	1,200
2022-08-10	73,051.83	73,051.83	72,296.12	73,051.83	28,899.15	2,400
2022-08-09	72,631.99	72,967.86	72,631.99	72,967.86	28,865.93	1,200
2022-08-08	73,051.83	73,051.83	72,212.15	72,296.12	28,600.19	8,200
2022-08-05	72,715.96	73,051.83	72,631.99	73,051.83	28,899.15	9,400
2022-08-04	73,051.83	73,807.54	72,631.99	73,807.54	29,198.10	6,400
2022-08-03	74,395.31	74,395.31	72,883.89	72,883.89	28,832.71	5,600
2022-08-02	74,311.34	74,311.34	72,631.99	74,059.44	29,297.75	15,800
2022-08-01	72,883.89	74,311.34	72,715.96	74,311.34	29,397.41	4,400
2022-07-29	72,799.92	73,891.51	72,296.12	72,799.92	28,799.49	17,000
2022-07-28	72,799.92	72,799.92	71,372.48	72,799.92	28,799.49	20,800
2022-07-27	73,051.83	73,051.83	72,296.12	72,631.99	28,733.06	10,600
2022-07-26	74,479.27	74,479.27	73,051.83	73,891.51	29,231.32	5,000
2022-07-25	72,883.89	74,731.18	72,883.89	74,731.18	29,563.49	1,600
2022-07-22	75,486.89	75,570.86	72,631.99	72,883.89	28,832.71	16,600
2022-07-21	72,380.09	75,067.05	72,212.15	75,067.05	29,696.36	13,200
2022-07-20	74,899.12	74,899.12	74,731.18	74,731.18	29,563.49	600
2022-07-19	72,631.99	75,067.05	72,631.99	75,067.05	29,696.36	600
2022-07-18	72,631.99	73,807.54	72,380.09	72,380.09	28,633.41	11,800
2022-07-15	73,807.54	73,975.47	71,372.48	72,380.09	28,633.41	11,200
2022-07-14	72,212.15	73,807.54	72,212.15	73,807.54	29,198.10	5,600
2022-07-13	73,051.83	73,051.83	72,212.15	72,212.15	28,566.97	7,000
2022-07-12	71,792.31	72,715.96	71,792.31	72,380.09	28,633.41	10,400
2022-07-11	75,486.89	75,486.89	70,952.64	74,647.21	29,530.28	2,200
2022-07-08	75,570.86	75,570.86	74,059.44	75,486.89	29,862.45	7,200
2022-07-07	75,570.86	75,570.86	75,570.86	75,570.86	29,895.67	1,000
2022-07-06	77,166.24	77,166.24	77,166.24	77,166.24	30,526.80	400
2022-07-05	76,410.53	77,250.21	74,059.44	77,250.21	30,560.02	12,000
2022-07-04	77,250.21	77,250.21	73,891.51	76,410.53	30,227.84	4,200
2022-07-01	77,502.11	79,769.23	77,250.21	77,250.21	30,560.02	5,600
2022-06-30	77,502.11	78,089.88	77,502.11	78,089.88	30,892.19	2,200
2022-06-29	78,509.73	78,509.73	78,089.88	78,089.88	30,892.19	6,400
2022-06-28	78,593.69	78,593.69	78,341.79	78,509.73	31,058.28	5,200
2022-06-27	78,509.73	78,509.73	78,089.88	78,509.73	31,058.28	79,600
2022-06-24	78,929.56	78,929.56	78,089.88	78,929.56	31,224.37	142,000
2022-06-23	78,173.85	78,929.56	78,089.88	78,929.56	31,224.37	84,400
2022-06-22	78,173.85	78,173.85	78,089.88	78,089.88	30,892.19	130,800
2022-06-21	80,608.91	80,608.91	78,089.88	78,089.88	30,892.19	155,200
2022-06-20	78,089.88	80,608.91	78,089.88	80,608.91	31,888.71	57,600
2022-06-17	78,509.73	78,593.69	78,509.73	78,509.73	31,058.28	63,400
2022-06-16	78,593.69	78,845.59	78,173.85	78,845.59	31,191.15	77,600
2022-06-15	78,593.69	78,677.66	78,173.85	78,257.82	30,958.63	102,400
2022-06-14	78,341.79	78,593.69	78,173.85	78,593.69	31,091.49	28,200
2022-06-13	78,341.79	78,929.56	77,837.98	78,761.63	31,157.93	82,800
2022-06-10	78,509.73	78,593.69	76,830.37	78,341.79	30,991.84	40,200
2022-06-09	77,502.11	78,509.73	77,502.11	78,509.73	31,058.28	2,800
2022-06-08	77,762.02	78,509.73	77,180.46	78,509.73	30,662.68	16,000
2022-06-07	77,014.30	78,094.33	77,014.30	77,928.17	30,435.55	4,400
2022-06-06	78,842.04	78,925.12	77,512.77	78,509.73	30,662.68	15,800
2022-06-03	76,848.14	78,842.04	76,848.14	78,842.04	30,792.47	13,800
2022-06-02	78,426.65	78,426.65	76,515.83	78,094.33	30,500.44	12,800
2022-06-01	76,848.14	77,762.02	76,848.14	77,762.02	30,370.66	4,800
2022-05-31	77,263.54	78,094.33	76,432.75	77,678.93	30,338.21	6,800
2022-05-30	76,765.06	77,678.93	76,681.98	77,678.93	30,338.21	4,600
2022-05-27	78,842.04	78,925.12	75,601.95	78,592.80	30,695.13	4,200

← NewerPage 17 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.