Traphaco JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-28	63,612.00	64,092.45	63,612.00	64,092.45	29,510.69	3,000
2025-10-27	63,419.82	63,612.00	63,419.82	63,612.00	29,289.47	1,800
2025-10-24	63,996.36	63,996.36	63,419.82	63,419.82	29,200.99	400
2025-10-23	63,996.36	63,996.36	63,804.18	63,996.36	29,466.45	2,200
2025-10-22	63,900.27	63,900.27	63,419.82	63,419.82	29,200.99	8,600
2025-10-21	63,900.27	63,900.27	63,323.73	63,900.27	29,422.20	1,400
2025-10-20	63,419.82	63,419.82	63,323.73	63,323.73	29,156.74	6,400
2025-10-17	63,900.27	64,092.45	63,708.09	63,708.09	29,333.72	2,400
2025-10-16	64,092.45	64,092.45	63,900.27	63,996.36	29,466.45	3,200
2025-10-15	63,900.27	64,092.45	63,900.27	63,900.27	29,422.20	3,000
2025-10-14	64,092.45	64,092.45	63,900.27	63,900.27	29,422.20	3,400
2025-10-13	63,804.18	64,188.54	63,804.18	64,092.45	29,510.69	5,800
2025-10-10	64,380.73	64,380.73	63,804.18	63,804.18	29,377.96	2,000
2025-10-09	64,188.54	64,380.73	63,612.00	63,708.09	29,333.72	8,200
2025-10-08	64,380.73	64,380.73	64,188.54	64,188.54	29,554.94	7,000
2025-10-07	64,380.73	64,476.82	60,537.10	64,188.54	29,554.94	11,000
2025-10-06	64,476.82	64,476.82	63,996.36	64,380.73	29,643.42	2,800
2025-10-03	64,669.00	64,669.00	64,380.73	64,476.82	29,687.67	5,000
2025-10-02	64,092.45	64,669.00	64,092.45	64,669.00	29,776.15	1,000
2025-10-01	64,092.45	64,092.45	64,092.45	64,092.45	29,510.69	3,000
2025-09-30	64,188.54	64,284.63	64,092.45	64,092.45	29,510.69	6,200
2025-09-29	64,188.54	64,380.73	64,188.54	64,188.54	29,554.94	4,400
2025-09-26	64,380.73	64,380.73	64,188.54	64,188.54	29,554.94	3,600
2025-09-25	64,188.54	64,188.54	64,188.54	64,188.54	29,554.94	200
2025-09-24	64,380.73	64,380.73	64,188.54	64,188.54	29,554.94	2,800
2025-09-23	64,380.73	64,380.73	63,900.27	64,380.73	29,643.42	3,400
2025-09-22	64,380.73	64,572.91	63,900.27	64,572.91	29,731.91	8,000
2025-09-19	64,669.00	64,669.00	64,380.73	64,380.73	29,643.42	2,800
2025-09-18	63,900.27	64,284.63	63,900.27	64,284.63	29,599.18	4,000
2025-09-17	64,284.63	64,861.18	63,996.36	64,380.73	29,643.42	11,800
2025-09-16	64,476.82	64,572.91	64,284.63	64,284.63	29,599.18	18,000
2025-09-15	64,284.63	64,861.18	64,284.63	64,861.18	29,864.64	1,600
2025-09-12	64,380.73	64,572.91	64,284.63	64,284.63	29,599.18	8,000
2025-09-11	63,996.36	64,765.09	63,612.00	64,380.73	29,643.42	9,000
2025-09-10	63,996.36	64,861.18	63,804.18	63,996.36	29,466.45	6,400
2025-09-09	63,996.36	64,861.18	63,996.36	63,996.36	29,466.45	2,000
2025-09-08	64,188.54	64,188.54	63,612.00	63,900.27	29,422.20	3,800
2025-09-05	64,476.82	64,476.82	64,188.54	64,188.54	29,554.94	14,200
2025-09-04	64,765.09	64,765.09	64,092.45	64,380.73	29,643.42	11,800
2025-09-03	65,053.36	65,053.36	64,476.82	64,476.82	29,687.67	8,000
2025-08-29	64,957.27	65,053.36	64,380.73	65,053.36	29,953.13	4,400
2025-08-28	64,380.73	65,341.63	64,380.73	65,053.36	29,953.13	16,000
2025-08-27	65,245.54	65,341.63	64,572.91	64,572.91	29,731.91	1,400
2025-08-26	64,092.45	64,092.45	64,092.45	64,092.45	29,510.69	2,400
2025-08-25	64,476.82	64,476.82	63,996.36	63,996.36	29,466.45	6,800
2025-08-22	64,380.73	65,341.63	64,380.73	64,476.82	29,687.67	4,800
2025-08-21	64,380.73	65,149.45	64,380.73	65,149.45	29,997.37	600
2025-08-20	64,669.00	64,765.09	64,572.91	64,572.91	29,731.91	3,000
2025-08-19	64,669.00	65,149.45	64,669.00	64,861.18	29,864.64	1,800
2025-08-18	64,669.00	64,669.00	63,996.36	64,669.00	29,776.15	21,600
2025-08-15	65,822.09	65,822.09	64,669.00	64,669.00	29,776.15	9,600
2025-08-14	65,341.63	65,341.63	64,669.00	64,669.00	29,776.15	15,600
2025-08-13	65,533.81	65,533.81	65,341.63	65,437.72	30,130.11	11,000
2025-08-12	65,341.63	65,341.63	65,341.63	65,341.63	30,085.86	7,200
2025-08-11	64,380.73	66,014.27	64,380.73	65,341.63	30,085.86	16,600
2025-08-08	65,437.72	65,437.72	65,341.63	65,341.63	30,085.86	5,600
2025-08-07	65,341.63	66,302.54	65,341.63	65,341.63	30,085.86	6,000
2025-08-06	65,533.81	65,918.17	65,341.63	65,341.63	30,085.86	1,600
2025-08-05	65,341.63	65,822.09	65,341.63	65,822.09	30,307.08	6,200
2025-08-04	64,669.00	66,206.45	64,572.91	66,014.27	30,395.57	2,000

← NewerPage 5 of 20 · 1,170 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.