Traphaco JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
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
2022-02-24	75,186.56	75,186.56	73,857.30	73,940.38	28,878.08	11,400
2022-02-23	75,768.12	75,768.12	74,771.16	75,601.95	29,527.02	22,600
2022-02-22	74,023.45	75,601.95	74,023.45	75,601.95	29,527.02	3,200
2022-02-21	76,017.35	76,017.35	75,601.95	75,685.04	29,559.47	10,200
2022-02-18	73,940.38	75,934.27	73,441.90	75,934.27	29,656.82	10,400
2022-02-17	74,771.16	75,518.88	74,771.16	75,518.88	29,494.58	2,000
2022-02-16	74,771.16	74,771.16	74,771.16	74,771.16	29,202.55	5,000
2022-02-15	74,771.16	75,601.95	74,771.16	75,601.95	29,527.02	22,600
2022-02-14	74,854.24	74,854.24	74,771.16	74,771.16	29,202.55	3,000
2022-02-11	73,608.05	75,186.56	73,608.05	74,854.24	29,235.00	14,000
2022-02-10	75,518.88	75,601.95	75,269.64	75,269.64	29,397.24	4,400
2022-02-09	74,937.32	75,518.88	74,937.32	75,518.88	29,494.58	2,400
2022-02-08	75,601.95	76,100.43	75,601.95	75,768.12	29,591.92	8,000
2022-02-07	72,528.03	75,851.20	72,528.03	75,768.12	29,591.92	18,600
2022-01-28	73,940.38	75,518.88	72,361.88	75,352.72	29,429.68	34,600
2022-01-27	76,017.35	76,017.35	74,771.16	75,601.95	29,527.02	12,400
2022-01-26	73,441.90	74,771.16	73,109.59	74,771.16	29,202.55	49,400
2022-01-25	71,032.61	71,863.40	71,032.61	71,198.77	27,807.32	8,000
2022-01-24	70,284.90	70,617.21	69,869.50	70,617.21	27,580.19	26,400
2022-01-21	72,943.43	72,943.43	71,448.00	71,448.00	27,904.66	3,600
2022-01-20	71,281.84	72,943.43	70,700.29	72,943.43	28,488.71	14,000
2022-01-19	71,531.08	71,531.08	71,448.00	71,448.00	27,904.66	3,800
2022-01-18	71,448.00	71,448.00	71,364.92	71,364.92	27,872.21	1,800
2022-01-17	71,697.24	73,109.59	71,448.00	71,448.00	27,904.66	5,200
2022-01-14	72,278.80	72,694.19	72,278.80	72,694.19	28,391.37	14,600
2022-01-13	73,608.05	73,608.05	73,524.98	73,524.98	28,715.84	3,000
2022-01-12	73,368.00	73,774.25	73,124.26	73,774.25	28,032.08	5,000
2022-01-11	74,018.00	74,018.00	73,774.25	73,774.25	28,032.08	11,800
2022-01-10	74,018.00	74,018.00	74,018.00	74,018.00	28,124.70	18,000
2022-01-07	73,936.75	74,749.24	73,936.75	74,018.00	28,124.70	15,000
2022-01-06	73,855.50	73,936.75	73,774.25	73,936.75	28,093.83	13,800
2022-01-05	74,749.24	74,749.24	73,449.25	73,855.50	28,062.95	9,400
2022-01-04	75,561.73	75,561.73	73,936.75	74,830.49	28,433.42	9,600
2021-12-31	74,180.49	74,180.49	74,099.24	74,099.24	28,155.57	10,200
2021-12-30	73,936.75	74,342.99	73,936.75	74,180.49	28,186.44	3,400
2021-12-29	75,074.23	75,074.23	73,936.75	74,342.99	28,248.19	5,600
2021-12-28	74,261.74	77,430.46	74,261.74	75,480.48	28,680.40	4,400
2021-12-27	74,749.24	75,155.48	73,530.50	75,155.48	28,556.91	11,800
2021-12-24	73,449.25	74,911.73	73,449.25	74,749.24	28,402.55	9,000
2021-12-23	74,911.73	74,911.73	73,205.51	74,749.24	28,402.55	35,000
2021-12-22	75,074.23	75,074.23	73,611.75	73,936.75	28,093.83	6,800
2021-12-21	73,936.75	75,074.23	73,530.50	75,074.23	28,526.04	7,600
2021-12-20	73,286.76	75,561.73	73,286.76	74,180.49	28,186.44	28,800
2021-12-17	75,561.73	76,374.23	75,561.73	75,561.73	28,711.27	10,000
2021-12-16	75,561.73	75,805.48	75,561.73	75,561.73	28,711.27	13,000
2021-12-15	76,374.23	76,780.47	75,561.73	75,967.98	28,865.63	24,000
2021-12-14	77,186.71	77,186.71	75,642.98	75,805.48	28,803.89	16,800
2021-12-13	75,561.73	77,186.71	75,561.73	77,186.71	29,328.72	14,800
2021-12-10	78,567.95	78,567.95	76,049.23	77,186.71	29,328.72	2,000
2021-12-09	77,024.22	78,811.70	76,374.23	77,186.71	29,328.72	65,400
2021-12-08	74,830.49	75,561.73	74,830.49	75,317.98	28,618.65	13,000
2021-12-07	74,018.00	74,992.98	73,936.75	74,830.49	28,433.42	13,400
2021-12-06	75,074.23	75,074.23	73,368.00	74,342.99	28,248.19	25,800
2021-12-03	77,267.96	77,267.96	75,074.23	75,074.23	28,526.04	31,200
2021-12-02	77,836.71	78,405.45	77,105.47	77,186.71	29,328.72	66,200
2021-12-01	74,992.98	77,186.71	74,992.98	77,186.71	29,328.72	47,400
2021-11-30	76,455.47	79,136.70	73,936.75	75,561.73	28,711.27	42,200
2021-11-29	74,749.24	76,211.73	74,261.74	76,211.73	28,958.25	152,800

← NewerPage 19 of 20 · 1,172 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.