Traphaco JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-22	71,351.21	73,028.90	71,351.21	72,831.52	34,478.75	1,800
2026-01-21	71,844.65	71,844.65	71,055.14	71,449.90	33,824.69	5,800
2026-01-20	71,844.65	73,028.90	71,548.59	71,548.59	33,871.41	4,000
2026-01-19	71,548.59	71,548.59	71,055.14	71,548.59	33,871.41	26,800
2026-01-16	71,449.90	71,548.59	70,068.27	71,548.59	33,871.41	22,200
2026-01-15	71,548.59	71,548.59	70,068.27	71,449.90	33,824.69	3,000
2026-01-14	71,548.59	71,548.59	69,081.39	71,055.14	33,637.81	10,000
2026-01-13	72,436.77	72,436.77	70,561.70	71,548.59	33,871.41	19,600
2026-01-12	72,436.77	72,535.46	71,055.14	72,436.77	34,291.88	33,400
2026-01-09	72,535.46	72,535.46	72,436.77	72,436.77	34,291.88	2,000
2026-01-08	73,127.59	73,127.59	72,042.02	72,535.46	34,338.60	15,200
2026-01-07	72,535.46	73,917.09	72,535.46	73,917.09	34,992.66	5,400
2026-01-06	74,805.27	74,805.27	72,535.46	73,522.34	34,805.79	45,000
2026-01-05	72,239.40	74,015.77	72,239.40	74,015.77	35,039.38	42,400
2025-12-31	75,890.84	75,890.84	72,535.46	74,015.77	35,039.38	78,800
2025-12-30	71,107.07	75,911.60	71,107.07	73,028.88	33,625.38	37,600
2025-12-29	69,377.44	72,644.52	69,377.44	71,107.07	32,740.50	128,000
2025-12-26	69,377.44	70,146.16	69,185.26	69,377.44	31,944.11	4,400
2025-12-25	71,010.98	73,989.79	70,050.07	70,626.62	32,519.28	30,600
2025-12-24	71,107.07	71,203.16	69,185.26	71,010.98	32,696.25	75,000
2025-12-23	73,509.34	73,509.34	71,299.25	71,299.25	32,828.99	46,000
2025-12-22	74,854.60	75,431.15	73,124.98	73,509.34	33,846.60	81,200
2025-12-19	66,398.63	71,395.34	66,398.63	71,395.34	32,873.23	171,600
2025-12-18	66,110.36	66,782.99	66,110.36	66,782.99	30,749.52	23,600
2025-12-17	65,149.45	65,245.54	65,149.45	65,149.45	29,997.37	4,200
2025-12-16	65,725.99	65,725.99	65,149.45	65,149.45	29,997.37	12,200
2025-12-15	64,957.27	65,725.99	64,957.27	65,725.99	30,262.84	5,200
2025-12-12	64,957.27	65,053.36	64,957.27	64,957.27	29,908.89	4,200
2025-12-11	65,341.63	65,341.63	65,341.63	65,341.63	30,085.86	600
2025-12-10	64,861.18	65,533.81	64,861.18	65,341.63	30,085.86	2,000
2025-12-09	65,918.17	65,918.17	65,629.91	65,629.91	30,218.60	4,400
2025-12-08	66,206.45	66,206.45	65,918.17	65,918.17	30,351.32	1,400
2025-12-05	65,245.54	66,302.54	64,188.54	66,206.45	30,484.06	3,400
2025-12-04	65,341.63	65,341.63	65,245.54	65,245.54	30,041.62	11,800
2025-12-03	65,822.09	65,822.09	64,380.73	65,341.63	30,085.86	8,800
2025-12-02	65,533.81	65,822.09	65,341.63	65,822.09	30,307.08	23,400
2025-12-01	65,341.63	66,110.36	65,341.63	65,629.91	30,218.60	4,400
2025-11-28	66,206.45	66,879.08	65,629.91	65,629.91	30,218.60	1,400
2025-11-27	65,918.17	66,302.54	65,918.17	66,302.54	30,528.30	2,000
2025-11-26	66,398.63	66,494.72	65,629.91	66,494.72	30,616.79	9,200
2025-11-25	65,822.09	67,263.45	65,822.09	66,398.63	30,572.54	14,200
2025-11-24	65,341.63	65,629.91	65,341.63	65,629.91	30,218.60	7,600
2025-11-21	65,341.63	65,629.91	65,341.63	65,341.63	30,085.86	15,200
2025-11-20	64,957.27	65,053.36	63,612.00	65,053.36	29,953.13	2,200
2025-11-19	64,188.54	65,629.91	63,900.27	65,149.45	29,997.37	4,000
2025-11-18	64,861.18	64,861.18	64,380.73	64,380.73	29,643.42	1,600
2025-11-17	65,341.63	65,629.91	64,861.18	64,861.18	29,864.64	19,000
2025-11-14	64,092.45	65,341.63	64,092.45	64,669.00	29,776.15	12,800
2025-11-13	63,996.36	64,476.82	63,996.36	64,092.45	29,510.69	13,400
2025-11-12	64,284.63	64,380.73	63,900.27	64,092.45	29,510.69	6,200
2025-11-11	63,996.36	65,245.54	63,996.36	64,188.54	29,554.94	2,200
2025-11-10	63,708.09	64,861.18	63,708.09	63,996.36	29,466.45	28,800
2025-11-07	63,804.18	63,804.18	63,419.82	63,708.09	29,333.72	9,000
2025-11-05	63,804.18	63,804.18	63,419.82	63,419.82	29,200.99	7,600
2025-11-04	63,708.09	63,708.09	63,708.09	63,708.09	29,333.72	400
2025-11-03	63,900.27	63,900.27	63,708.09	63,708.09	29,333.72	8,600
2025-10-31	63,996.36	64,284.63	63,612.00	64,188.54	29,554.94	8,000
2025-10-30	63,804.18	63,996.36	63,804.18	63,996.36	29,466.45	5,400
2025-10-29	64,188.54	64,188.54	61,786.28	63,900.27	29,422.20	3,400
2025-10-28	63,612.00	64,092.45	63,612.00	64,092.45	29,510.69	3,000

← NewerPage 4 of 20 · 1,169 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.