Traphaco JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-08	68,691.66	70,093.53	68,224.37	68,224.37	30,492.31	16,800
2025-05-07	69,158.95	69,158.95	68,224.37	68,224.37	30,492.31	29,600
2025-05-06	69,626.24	69,626.24	69,626.24	69,626.24	31,118.87	400
2025-04-29	69,158.95	69,626.24	69,158.95	69,532.78	31,077.09	3,600
2025-04-28	70,654.28	70,654.28	68,317.83	68,691.66	30,701.16	3,200
2025-04-25	70,093.53	71,962.69	70,093.53	70,560.82	31,536.57	10,200
2025-04-24	70,093.53	70,093.53	70,000.07	70,093.53	31,327.72	9,800
2025-04-23	69,532.78	70,000.07	69,439.32	70,000.07	31,285.94	26,200
2025-04-22	69,813.16	70,000.07	69,252.41	70,000.07	31,285.94	22,200
2025-04-18	70,000.07	70,000.07	69,813.16	69,813.16	31,202.40	5,000
2025-04-17	69,345.87	70,093.53	69,345.87	70,000.07	31,285.94	28,000
2025-04-16	69,252.41	69,906.62	69,158.95	69,158.95	30,910.01	25,400
2025-04-15	68,972.03	69,906.62	68,972.03	69,252.41	30,951.78	7,600
2025-04-14	67,383.25	68,972.03	67,289.79	68,972.03	30,826.47	7,000
2025-04-11	69,532.78	69,532.78	66,822.50	67,196.33	30,032.84	3,800
2025-04-10	66,915.95	66,915.95	64,486.05	66,915.95	29,907.52	35,800
2025-04-09	63,551.46	63,551.46	62,336.51	62,616.89	27,986.09	7,000
2025-04-08	63,177.63	66,355.21	62,149.60	62,149.60	27,777.24	8,000
2025-04-04	60,747.73	65,140.25	60,747.73	62,056.14	27,735.47	22,600
2025-04-03	69,626.24	70,000.07	65,140.25	65,140.25	29,113.89	14,000
2025-04-02	70,560.82	70,560.82	69,626.24	69,626.24	31,118.87	6,200
2025-04-01	71,869.23	71,869.23	69,626.24	69,626.24	31,118.87	1,600
2025-03-31	69,906.62	72,243.06	69,906.62	72,243.06	32,288.43	1,400
2025-03-28	70,186.98	70,186.98	70,186.98	70,186.98	31,369.48	2,000
2025-03-27	70,280.45	70,280.45	70,186.98	70,186.98	31,369.48	3,800
2025-03-26	71,495.40	71,495.40	70,186.98	70,280.45	31,411.26	2,400
2025-03-25	71,028.11	71,028.11	70,280.45	70,280.45	31,411.26	11,000
2025-03-24	70,467.36	70,560.82	70,280.45	70,280.45	31,411.26	3,200
2025-03-21	70,560.82	71,775.77	70,467.36	70,467.36	31,494.80	1,200
2025-03-20	70,654.28	71,215.02	70,560.82	70,654.28	31,578.34	1,200
2025-03-19	70,560.82	71,962.69	70,560.82	70,654.28	31,578.34	6,800
2025-03-14	70,654.28	70,654.28	70,654.28	70,654.28	31,578.34	3,200
2025-03-13	71,121.57	71,121.57	70,560.82	70,560.82	31,536.57	72,600
2025-03-12	71,028.11	71,028.11	71,028.11	71,028.11	31,745.42	600
2025-03-11	71,682.31	71,682.31	71,028.11	71,028.11	31,745.42	600
2025-03-10	71,028.11	71,962.69	71,028.11	71,121.57	31,787.19	1,400
2025-03-07	71,028.11	71,869.23	71,028.11	71,869.23	32,121.35	28,200
2025-03-06	71,869.23	71,869.23	71,775.77	71,775.77	32,079.58	1,200
2025-03-05	71,028.11	71,962.69	71,028.11	71,962.69	32,163.12	5,600
2025-03-04	70,747.73	71,028.11	70,747.73	71,028.11	31,745.42	2,200
2025-03-03	71,028.11	71,121.57	70,654.28	70,654.28	31,578.34	21,400
2025-02-28	71,121.57	71,682.31	70,654.28	71,028.11	31,745.42	29,200
2025-02-27	71,495.40	71,869.23	70,560.82	71,028.11	31,745.42	2,400
2025-02-26	71,962.69	71,962.69	71,775.77	71,775.77	32,079.58	2,400
2025-02-25	71,121.57	71,121.57	71,028.11	71,028.11	31,745.42	1,000
2025-02-24	71,028.11	73,271.10	71,028.11	71,962.69	32,163.12	2,000
2025-02-21	70,560.82	71,869.23	70,560.82	71,028.11	31,745.42	55,200
2025-02-20	71,028.11	72,243.06	70,560.82	70,560.82	31,536.57	2,200
2025-02-19	71,028.11	71,028.11	71,028.11	71,028.11	31,745.42	1,400
2025-02-18	71,028.11	71,028.11	71,028.11	71,028.11	31,745.42	1,200
2025-02-17	71,215.02	71,215.02	71,028.11	71,028.11	31,745.42	11,600
2025-02-14	71,775.77	71,775.77	71,495.40	71,775.77	32,079.58	8,800
2025-02-13	71,588.86	71,869.23	71,588.86	71,869.23	32,121.35	400
2025-02-12	71,495.40	71,775.77	71,495.40	71,588.86	31,996.04	4,800
2025-02-11	71,028.11	71,962.69	70,654.28	71,495.40	31,954.27	1,000
2025-02-10	71,962.69	71,962.69	71,028.11	71,028.11	31,745.42	7,800
2025-02-07	71,869.23	71,869.23	70,934.65	71,495.40	31,954.27	4,800
2025-02-06	71,869.23	71,869.23	71,215.02	71,308.48	31,870.73	2,000
2025-02-05	70,560.82	72,897.27	70,560.82	71,215.02	31,828.96	4,000
2025-02-04	70,280.45	73,458.02	70,280.45	71,028.11	31,745.42	3,800

← NewerPage 7 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.