Traphaco JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	37,100.00	39,400.00	37,100.00	38,200.00	38,200.00	11,200
2026-07-20	76,779.03	76,976.41	75,200.03	75,200.03	35,600.02	27,800
2026-07-17	78,259.34	80,233.10	77,371.16	77,371.16	36,627.84	11,600
2026-07-16	79,048.85	79,048.85	78,358.03	79,048.85	37,422.06	15,200
2026-07-15	79,739.66	80,627.85	79,048.85	79,048.85	37,422.06	17,600
2026-07-14	81,713.41	81,713.41	79,147.54	79,739.66	37,749.10	17,600
2026-07-13	80,331.79	80,430.48	79,147.54	79,246.23	37,515.50	53,200
2026-07-10	80,331.79	80,331.79	78,851.47	79,147.54	37,468.78	60,000
2026-07-09	80,331.79	80,331.79	77,963.28	77,963.28	36,908.15	9,000
2026-07-08	80,035.73	80,430.48	80,035.73	80,430.48	38,076.13	4,200
2026-07-07	80,627.85	80,627.85	80,627.85	80,627.85	38,169.57	200
2026-07-06	79,838.35	79,838.35	79,048.85	79,640.98	37,702.38	10,600
2026-07-03	79,048.85	79,147.54	78,950.16	79,048.85	37,422.06	28,600
2026-07-02	79,048.85	79,246.23	79,048.85	79,048.85	37,422.06	34,400
2026-07-01	78,160.66	79,739.66	78,160.66	79,048.85	37,422.06	16,000
2026-06-30	79,838.35	79,838.35	77,963.28	78,160.66	37,001.59	23,400
2026-06-29	80,331.79	80,331.79	79,937.04	79,937.04	37,842.54	1,400
2026-06-26	76,482.97	80,726.54	76,482.97	80,331.79	38,029.41	46,200
2026-06-25	76,877.72	76,976.41	76,877.72	76,877.72	36,394.24	16,400
2026-06-24	76,976.41	76,976.41	76,877.72	76,976.41	36,440.96	32,800
2026-06-23	76,877.72	77,469.84	76,877.72	76,976.41	36,440.96	26,600
2026-06-22	76,877.72	76,877.72	76,877.72	76,877.72	36,394.24	400
2026-06-19	76,976.41	76,976.41	76,877.72	76,877.72	36,394.24	2,800
2026-06-18	76,779.03	77,469.84	75,989.53	76,976.41	36,440.96	7,600
2026-06-17	77,963.28	77,963.28	76,779.03	76,779.03	36,347.52	2,400
2026-06-16	77,864.59	77,864.59	77,568.53	77,568.53	36,721.27	600
2026-06-15	77,963.28	77,963.28	75,002.65	75,890.84	35,927.05	5,800
2026-06-12	78,851.47	78,851.47	77,963.28	77,963.28	36,908.15	2,200
2026-06-11	78,851.47	79,739.66	77,075.09	78,851.47	37,328.62	5,400
2026-06-10	78,950.16	78,950.16	78,950.16	78,950.16	37,375.34	200
2026-06-09	78,160.66	78,654.09	77,075.09	78,654.09	37,235.18	5,400
2026-06-08	78,950.16	79,443.60	78,851.47	78,851.47	37,328.62	15,600
2026-06-05	79,246.23	79,246.23	78,950.16	78,950.16	37,375.34	5,600
2026-06-04	78,950.16	79,246.23	78,950.16	79,246.23	37,515.50	24,200
2026-06-03	79,048.85	79,048.85	79,048.85	79,048.85	37,422.06	1,200
2026-06-02	79,246.23	79,838.35	79,246.23	79,838.35	37,795.82	3,800
2026-06-01	78,950.16	79,937.04	78,950.16	79,838.35	37,795.82	15,600
2026-05-29	77,963.28	79,542.29	77,963.28	78,950.16	37,375.34	26,000
2026-05-28	78,456.72	79,443.60	78,456.72	79,344.91	37,562.22	16,800
2026-05-27	78,456.72	79,443.60	78,456.72	79,443.60	37,608.94	4,200
2026-05-26	77,963.28	78,851.47	77,272.47	78,061.97	36,954.87	9,000
2026-05-25	78,654.09	79,937.04	78,061.97	79,937.04	37,842.54	23,800
2026-05-22	77,469.84	78,950.16	77,469.84	77,963.28	36,908.15	61,400
2026-05-21	77,469.84	77,963.28	77,469.84	77,963.28	36,908.15	10,600
2026-05-20	77,469.84	78,851.47	77,272.47	78,851.47	37,328.62	1,400
2026-05-19	78,456.72	78,456.72	77,469.84	77,469.84	36,674.55	7,800
2026-05-18	79,838.35	79,838.35	77,371.16	77,568.53	36,721.27	9,200
2026-05-15	78,950.16	78,950.16	78,061.97	78,851.47	37,328.62	7,600
2026-05-14	78,654.09	78,950.16	77,667.22	78,950.16	37,375.34	1,800
2026-05-13	78,160.66	78,950.16	78,160.66	78,950.16	37,375.34	8,000
2026-05-12	78,851.47	79,443.60	77,272.47	78,950.16	37,375.34	17,400
2026-05-11	78,950.16	78,950.16	76,680.34	78,950.16	37,375.34	12,800
2026-05-08	79,443.60	79,937.04	77,568.53	78,950.16	37,375.34	19,000
2026-05-07	77,963.28	79,443.60	77,963.28	78,950.16	37,375.34	30,400
2026-05-06	79,542.29	79,739.66	77,075.09	78,259.34	37,048.31	35,000
2026-05-05	77,075.09	77,568.53	76,581.66	76,779.03	36,347.52	6,000
2026-05-04	76,186.91	77,963.28	76,186.91	77,469.84	36,674.55	7,200
2026-04-29	77,469.84	77,864.59	75,989.53	75,989.53	35,973.77	22,200
2026-04-28	75,397.41	77,864.59	75,200.03	77,864.59	36,861.43	14,200
2026-04-24	73,127.59	75,397.41	73,127.59	75,397.41	35,693.45	20,800

← NewerPage 2 of 5 · 246 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.