Traphaco JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-23	76,186.91	76,186.91	74,015.77	74,015.77	35,039.38	34,400
2026-04-22	75,101.34	76,482.97	75,002.65	76,186.91	36,067.21	19,800
2026-04-21	77,568.53	78,358.03	75,693.47	75,693.47	35,833.61	23,200
2026-04-20	77,469.84	77,568.53	76,976.41	77,568.53	36,721.27	78,800
2026-04-17	70,068.27	73,226.27	69,081.39	72,535.46	34,338.60	126,400
2026-04-16	68,489.27	68,489.27	68,390.58	68,489.27	32,423.11	126,600
2026-04-15	68,489.27	68,489.27	67,897.14	68,489.27	32,423.11	20,000
2026-04-14	68,094.52	68,390.58	67,798.45	68,390.58	32,376.39	22,200
2026-04-13	67,897.14	68,785.33	67,897.14	68,686.64	32,516.55	8,400
2026-04-10	69,081.39	69,081.39	68,094.52	68,785.33	32,563.27	29,600
2026-04-09	68,094.52	68,785.33	68,094.52	68,785.33	32,563.27	12,000
2026-04-08	69,081.39	69,081.39	68,094.52	68,785.33	32,563.27	10,200
2026-04-07	69,081.39	69,969.58	68,094.52	69,969.58	33,123.90	16,200
2026-04-06	69,574.83	69,574.83	68,884.02	69,574.83	32,937.02	13,600
2026-04-03	70,265.64	70,265.64	68,884.02	69,574.83	32,937.02	37,000
2026-04-02	70,561.70	70,561.70	65,627.32	69,278.77	32,796.86	11,400
2026-04-01	68,884.02	69,081.39	68,390.58	69,081.39	32,703.43	7,000
2026-03-31	66,614.20	69,081.39	66,614.20	68,884.02	32,609.99	7,800
2026-03-30	67,107.63	68,094.52	67,107.63	68,094.52	32,236.23	6,400
2026-03-27	69,081.39	69,081.39	67,008.95	67,107.63	31,769.04	33,000
2026-03-26	66,318.13	66,318.13	65,726.01	66,022.07	31,255.13	7,600
2026-03-25	67,107.63	67,107.63	66,120.76	66,614.20	31,535.44	5,800
2026-03-24	66,120.76	67,107.63	66,120.76	66,614.20	31,535.44	6,400
2026-03-23	66,910.26	66,910.26	65,726.01	66,515.51	31,488.73	24,000
2026-03-20	65,627.32	67,601.08	65,627.32	66,910.26	31,675.60	74,600
2026-03-19	65,824.70	68,587.95	64,640.45	65,528.63	31,021.53	98,000
2026-03-18	68,094.52	68,094.52	64,147.00	64,147.00	30,367.47	80,200
2026-03-17	67,107.63	69,574.83	66,120.76	68,884.02	32,609.99	8,200
2026-03-16	68,094.52	68,982.70	64,245.69	68,094.52	32,236.23	181,000
2026-03-13	69,081.39	69,081.39	67,601.08	68,982.70	32,656.71	2,200
2026-03-12	67,107.63	69,476.14	67,107.63	69,476.14	32,890.30	1,200
2026-03-11	68,094.52	69,969.58	68,094.52	69,969.58	33,123.90	2,600
2026-03-10	67,601.08	68,982.70	64,147.00	68,094.52	32,236.23	6,200
2026-03-09	68,982.70	68,982.70	66,614.20	67,601.08	32,002.64	32,600
2026-03-06	70,068.27	70,561.70	69,969.58	69,969.58	33,123.90	153,200
2026-03-05	69,574.83	70,956.45	69,574.83	70,561.70	33,404.21	46,000
2026-03-04	70,068.27	70,068.27	68,094.52	69,574.83	32,937.02	11,000
2026-03-03	70,166.95	70,166.95	68,291.89	70,068.27	33,170.62	4,000
2026-03-02	69,081.39	70,166.95	68,094.52	70,166.95	33,217.34	5,800
2026-02-27	69,969.58	69,969.58	69,081.39	69,081.39	32,703.43	5,400
2026-02-26	70,068.27	70,068.27	69,180.08	69,870.89	33,077.18	2,800
2026-02-25	70,166.95	70,166.95	69,574.83	69,870.89	33,077.18	6,000
2026-02-24	70,857.77	70,857.77	70,068.27	70,265.64	33,264.05	167,200
2026-02-23	70,857.77	70,857.77	70,857.77	70,857.77	33,544.37	1,000
2026-02-13	68,094.52	70,956.45	66,416.82	70,857.77	33,544.37	16,600
2026-02-12	70,364.33	70,364.33	70,265.64	70,265.64	33,264.05	400
2026-02-11	70,068.27	70,463.02	70,068.27	70,463.02	33,357.49	2,200
2026-02-10	69,278.77	70,364.33	68,094.52	70,364.33	33,310.77	7,400
2026-02-09	70,463.02	70,561.70	70,463.02	70,561.70	33,404.21	1,200
2026-02-06	69,772.20	70,068.27	69,180.08	70,068.27	33,170.62	2,000
2026-02-05	70,561.70	71,548.59	70,068.27	70,561.70	33,404.21	10,600
2026-02-04	70,956.45	71,153.83	70,068.27	71,153.83	33,684.53	20,000
2026-02-03	72,535.46	72,535.46	70,561.70	72,338.09	34,245.16	27,400
2026-02-02	73,028.90	73,028.90	70,068.27	72,535.46	34,338.60	17,400
2026-01-30	73,028.90	74,213.15	73,028.90	73,028.90	34,572.19	20,000
2026-01-29	72,930.21	73,028.90	72,930.21	73,028.90	34,572.19	9,600
2026-01-28	73,324.96	73,324.96	72,535.46	72,930.21	34,525.47	10,200
2026-01-27	72,831.52	73,226.27	72,831.52	73,226.27	34,665.63	68,600
2026-01-26	72,042.02	72,831.52	70,068.27	72,831.52	34,478.75	16,800
2026-01-23	73,917.09	73,917.09	72,042.02	72,042.02	34,105.00	14,000

← NewerPage 3 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.