Traphaco JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-26	78,842.04	79,755.91	78,094.33	78,842.04	30,792.47	2,600
2022-05-25	78,011.25	78,842.04	76,100.43	78,842.04	30,792.47	3,000
2022-05-24	77,263.54	79,838.99	74,937.32	77,928.17	30,435.55	11,400
2022-05-20	79,589.75	79,589.75	79,589.75	79,589.75	31,084.49	200
2022-05-19	76,432.75	79,589.75	76,432.75	79,257.44	30,954.71	2,800
2022-05-18	80,752.86	80,752.86	78,177.41	80,254.38	31,344.07	27,400
2022-05-17	79,838.99	80,752.86	78,509.73	80,752.86	31,538.76	19,800
2022-05-16	80,005.15	82,165.20	79,755.91	82,165.20	32,090.36	7,000
2022-05-13	79,755.91	82,248.28	78,343.56	80,503.63	31,441.42	95,800
2022-05-12	82,995.99	83,079.07	79,755.91	79,755.91	31,149.39	117,600
2022-05-11	82,912.91	83,079.07	80,752.86	83,079.07	32,447.28	70,800
2022-05-10	82,580.60	83,079.07	82,580.60	83,079.07	32,447.28	27,200
2022-05-09	83,909.87	83,909.87	77,678.93	82,663.68	32,285.05	68,800
2022-05-06	78,343.56	81,334.41	78,260.48	81,334.41	31,765.89	5,200
2022-05-05	81,417.49	81,832.89	80,586.70	80,752.86	31,538.76	12,400
2022-05-04	81,500.57	82,082.13	81,417.49	81,417.49	31,798.34	6,800
2022-04-29	82,912.91	82,912.91	81,168.26	82,248.28	32,122.81	21,200
2022-04-28	82,248.28	82,248.28	82,248.28	82,248.28	32,122.81	3,000
2022-04-27	78,925.12	82,746.76	78,925.12	82,746.76	32,317.49	13,800
2022-04-26	76,432.75	82,829.84	76,432.75	82,829.84	32,349.94	13,800
2022-04-25	82,248.28	82,248.28	77,263.54	77,678.93	30,338.21	17,400
2022-04-22	83,909.87	83,909.87	82,248.28	82,248.28	32,122.81	20,000
2022-04-21	83,079.07	83,909.87	82,663.68	83,909.87	32,771.76	18,800
2022-04-20	83,743.70	83,826.78	83,079.07	83,494.47	32,609.52	20,600
2022-04-19	86,153.00	86,153.00	83,328.31	83,826.78	32,739.31	52,600
2022-04-18	85,986.84	85,986.84	85,156.05	85,571.45	33,420.70	37,400
2022-04-15	84,159.10	85,986.84	84,159.10	85,986.84	33,582.94	20,800
2022-04-14	83,079.07	85,156.05	81,168.26	85,156.05	33,258.46	34,400
2022-04-13	82,248.28	83,909.87	79,008.20	83,079.07	32,447.28	34,200
2022-04-12	83,079.07	83,079.07	81,500.57	82,248.28	32,122.81	6,600
2022-04-08	83,577.55	83,577.55	82,912.91	83,079.07	32,447.28	21,800
2022-04-07	84,740.66	84,740.66	83,577.55	83,577.55	32,641.96	44,800
2022-04-06	83,743.70	83,909.87	82,248.28	83,079.07	32,447.28	10,600
2022-04-05	83,494.47	83,494.47	81,168.26	81,500.57	31,830.78	4,400
2022-04-04	82,912.91	82,912.91	81,085.17	81,500.57	31,830.78	18,800
2022-04-01	78,925.12	80,586.70	77,263.54	80,586.70	31,473.86	31,600
2022-03-31	76,848.14	77,762.02	76,598.91	77,762.02	30,370.66	2,800
2022-03-30	77,263.54	78,094.33	77,263.54	77,762.02	30,370.66	29,200
2022-03-29	77,263.54	77,678.93	77,097.38	77,097.38	30,111.08	35,400
2022-03-28	75,685.04	77,595.85	73,857.30	77,263.54	30,175.97	21,600
2022-03-25	76,017.35	77,263.54	75,601.95	76,765.06	29,981.29	27,000
2022-03-24	77,678.93	77,678.93	77,346.62	77,429.70	30,240.87	3,400
2022-03-23	76,432.75	78,842.04	76,432.75	77,429.70	30,240.87	15,600
2022-03-22	75,768.12	77,429.70	75,685.04	77,429.70	30,240.87	14,600
2022-03-21	76,432.75	78,343.56	75,601.95	76,432.75	29,851.50	8,800
2022-03-17	76,432.75	77,762.02	76,432.75	76,515.83	29,883.95	3,800
2022-03-16	77,678.93	78,094.33	75,851.20	77,762.02	30,370.66	3,200
2022-03-15	77,512.77	77,678.93	76,848.14	77,678.93	30,338.21	4,400
2022-03-14	77,097.38	77,678.93	74,854.24	77,512.77	30,273.31	11,600
2022-03-11	77,097.38	77,678.93	77,097.38	77,097.38	30,111.08	4,400
2022-03-10	76,931.22	77,429.70	76,848.14	77,263.54	30,175.97	4,200
2022-03-09	76,848.14	78,509.73	76,848.14	76,931.22	30,046.18	12,200
2022-03-08	78,509.73	78,509.73	77,263.54	77,263.54	30,175.97	1,000
2022-03-07	78,925.12	79,008.20	78,094.33	78,509.73	30,662.68	30,400
2022-03-04	78,343.56	78,343.56	75,768.12	78,094.33	30,500.44	22,000
2022-03-03	73,940.38	78,426.65	73,358.82	78,011.25	30,468.00	2,800
2022-03-02	76,183.51	77,678.93	76,017.35	77,263.54	30,175.97	10,600
2022-03-01	77,263.54	77,678.93	76,515.83	77,097.38	30,111.08	2,400
2022-02-28	77,346.62	80,088.23	77,346.62	77,928.17	30,435.55	28,400
2022-02-25	73,940.38	77,263.54	73,275.74	77,263.54	30,175.97	39,400

← NewerPage 18 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.