Traphaco JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-31	65,822.09	65,822.09	65,341.63	65,341.63	30,085.86	600
2025-07-30	65,341.63	65,822.09	64,380.73	65,822.09	30,307.08	29,600
2025-07-29	66,494.72	66,494.72	65,245.54	66,302.54	30,528.30	2,600
2025-07-28	66,206.45	66,494.72	66,110.36	66,206.45	30,484.06	6,200
2025-07-25	66,302.54	66,302.54	66,110.36	66,206.45	30,484.06	3,400
2025-07-24	66,014.27	66,302.54	66,014.27	66,110.36	30,439.82	3,000
2025-07-23	66,302.54	66,590.81	66,014.27	66,014.27	30,395.57	8,400
2025-07-22	65,341.63	66,014.27	65,341.63	66,014.27	30,395.57	4,400
2025-07-21	66,302.54	66,302.54	66,302.54	66,302.54	30,528.30	600
2025-07-18	65,918.17	65,918.17	63,419.82	65,918.17	30,351.32	9,600
2025-07-17	65,822.09	66,206.45	65,822.09	66,206.45	30,484.06	2,800
2025-07-16	66,206.45	66,302.54	65,822.09	65,822.09	30,307.08	2,200
2025-07-15	66,494.72	66,494.72	65,822.09	66,206.45	30,484.06	3,600
2025-07-14	66,782.99	66,782.99	66,494.72	66,494.72	30,616.79	2,400
2025-07-11	66,014.27	66,590.81	66,014.27	66,494.72	30,616.79	13,000
2025-07-10	65,341.63	65,918.17	65,341.63	65,822.09	30,307.08	3,400
2025-07-09	65,822.09	65,822.09	64,957.27	65,341.63	30,085.86	2,400
2025-07-08	64,380.73	66,302.54	64,380.73	64,572.91	29,731.91	6,000
2025-07-07	64,669.00	64,861.18	64,380.73	64,380.73	29,643.42	18,000
2025-07-04	64,572.91	65,341.63	64,572.91	64,572.91	29,731.91	9,800
2025-07-03	64,765.09	64,765.09	64,572.91	64,572.91	29,731.91	10,200
2025-07-02	64,572.91	65,341.63	64,572.91	64,669.00	29,776.15	12,400
2025-07-01	64,861.18	64,861.18	64,765.09	64,765.09	29,820.40	8,000
2025-06-30	64,861.18	65,918.17	64,572.91	64,861.18	29,864.64	7,400
2025-06-27	65,341.63	66,110.36	64,861.18	64,861.18	29,864.64	18,000
2025-06-26	65,341.63	65,341.63	65,341.63	65,341.63	30,085.86	2,000
2025-06-25	65,341.63	65,341.63	65,245.54	65,341.63	30,085.86	4,800
2025-06-24	67,263.45	67,263.45	65,341.63	65,341.63	30,085.86	4,400
2025-06-23	66,110.36	66,110.36	65,341.63	65,437.72	30,130.11	10,000
2025-06-20	66,014.27	66,110.36	66,014.27	66,110.36	30,439.82	4,800
2025-06-19	67,263.45	67,263.45	66,014.27	66,110.36	30,439.82	3,400
2025-06-18	66,302.54	66,398.63	66,110.36	66,110.36	30,439.82	12,800
2025-06-17	67,936.08	67,936.08	67,167.35	67,167.35	30,926.50	3,600
2025-06-16	67,936.08	67,936.08	66,110.36	67,167.35	30,926.50	10,800
2025-06-13	67,839.98	67,936.08	67,455.63	67,551.72	31,103.47	11,200
2025-06-12	68,224.37	68,224.37	67,757.08	68,224.37	30,492.31	12,200
2025-06-11	68,224.37	70,000.07	68,224.37	68,224.37	30,492.31	20,400
2025-06-10	68,785.12	68,785.12	67,289.79	68,224.37	30,492.31	11,800
2025-06-09	67,383.25	68,224.37	67,289.79	67,289.79	30,074.61	17,600
2025-06-06	67,663.62	68,411.28	67,196.33	67,196.33	30,032.84	18,000
2025-06-05	67,289.79	67,289.79	67,289.79	67,289.79	30,074.61	2,000
2025-06-04	67,383.25	67,383.25	67,196.33	67,289.79	30,074.61	5,200
2025-06-03	67,289.79	67,757.08	67,196.33	67,289.79	30,074.61	30,200
2025-06-02	68,691.66	68,691.66	67,102.88	67,289.79	30,074.61	8,200
2025-05-30	68,691.66	68,691.66	68,691.66	68,691.66	30,701.16	200
2025-05-29	68,972.03	68,972.03	68,224.37	68,224.37	30,492.31	10,800
2025-05-28	69,906.62	69,906.62	68,598.20	68,598.20	30,659.39	5,200
2025-05-27	68,878.58	68,972.03	68,878.58	68,972.03	30,826.47	1,200
2025-05-26	68,878.58	68,972.03	68,878.58	68,878.58	30,784.70	54,800
2025-05-23	68,504.74	68,878.58	68,504.74	68,878.58	30,784.70	400
2025-05-22	69,065.49	69,252.41	68,504.74	68,504.74	30,617.62	2,000
2025-05-21	67,476.70	68,598.20	66,448.66	68,504.74	30,617.62	4,200
2025-05-20	67,476.70	67,476.70	67,476.70	67,476.70	30,158.15	200
2025-05-19	68,130.91	69,906.62	68,037.45	68,037.45	30,408.77	9,000
2025-05-16	68,130.91	68,691.66	68,130.91	68,130.91	30,450.54	1,000
2025-05-15	69,158.95	69,158.95	68,317.83	68,317.83	30,534.08	4,400
2025-05-14	70,000.07	70,000.07	69,719.70	70,000.07	31,285.94	1,200
2025-05-13	68,224.37	69,626.24	68,224.37	68,504.74	30,617.62	18,000
2025-05-12	69,345.87	69,345.87	69,345.87	69,345.87	30,993.55	1,000
2025-05-09	69,906.62	69,906.62	69,813.16	69,813.16	31,202.40	1,000

← NewerPage 6 of 20 · 1,167 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.