Traphaco JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-03	72,429.98	72,429.98	70,186.98	71,028.11	31,745.42	6,000
2025-01-24	71,495.40	71,869.23	71,215.02	71,869.23	32,121.35	3,200
2025-01-23	71,028.11	71,869.23	71,028.11	71,869.23	32,121.35	4,400
2025-01-22	71,962.69	71,962.69	71,962.69	71,962.69	32,163.12	600
2025-01-21	71,869.23	72,429.98	71,775.77	71,869.23	32,121.35	4,200
2025-01-20	72,336.52	72,336.52	71,028.11	71,869.23	32,121.35	6,200
2025-01-17	72,056.15	72,429.98	70,560.82	72,336.52	32,330.20	4,200
2025-01-16	71,028.11	72,056.15	70,841.20	72,056.15	32,204.89	4,000
2025-01-15	70,280.45	71,588.86	70,280.45	70,841.20	31,661.88	6,800
2025-01-14	71,401.95	71,401.95	70,186.98	70,186.98	31,369.48	6,800
2025-01-13	71,028.11	71,495.40	70,654.28	71,401.95	31,912.50	7,400
2025-01-10	71,028.11	71,028.11	70,186.98	71,028.11	31,745.42	5,600
2025-01-09	71,682.31	71,682.31	71,495.40	71,495.40	31,954.27	3,000
2025-01-08	71,962.69	71,962.69	71,682.31	71,682.31	32,037.81	2,200
2025-01-07	70,747.73	72,616.90	70,186.98	70,280.45	31,411.26	9,400
2025-01-06	71,775.77	71,962.69	70,654.28	70,654.28	31,578.34	2,800
2025-01-03	72,336.52	72,336.52	71,775.77	71,775.77	32,079.58	5,600
2025-01-02	71,974.46	72,430.00	71,883.36	72,430.00	31,478.10	28,400
2024-12-31	71,974.46	72,794.42	71,518.93	71,518.93	31,082.15	15,200
2024-12-30	71,610.04	72,156.68	71,518.93	71,974.46	31,280.12	9,600
2024-12-27	71,701.14	71,974.46	71,154.50	71,518.93	31,082.15	4,800
2024-12-26	71,518.93	71,518.93	71,154.50	71,518.93	31,082.15	4,200
2024-12-25	71,518.93	71,518.93	71,518.93	71,518.93	31,082.15	1,600
2024-12-24	71,154.50	71,154.50	71,154.50	71,154.50	30,923.77	800
2024-12-23	71,154.50	71,974.46	71,154.50	71,154.50	30,923.77	4,600
2024-12-20	71,974.46	71,974.46	71,063.39	71,154.50	30,923.77	5,200
2024-12-19	72,065.57	72,065.57	72,065.57	72,065.57	31,319.72	2,800
2024-12-18	71,974.46	72,065.57	71,974.46	72,065.57	31,319.72	2,600
2024-12-17	70,334.54	71,974.46	70,334.54	71,883.36	31,240.53	6,600
2024-12-16	71,974.46	71,974.46	71,518.93	71,610.04	31,121.74	1,800
2024-12-13	71,610.04	71,610.04	71,610.04	71,610.04	31,121.74	400
2024-12-12	71,063.39	71,974.46	71,063.39	71,063.39	30,884.17	10,000
2024-12-11	71,518.93	72,794.42	71,063.39	71,063.39	30,884.17	2,800
2024-12-10	71,063.39	71,154.50	71,063.39	71,063.39	30,884.17	800
2024-12-09	71,518.93	71,518.93	71,063.39	71,063.39	30,884.17	5,800
2024-12-06	71,063.39	71,063.39	71,063.39	71,063.39	30,884.17	1,600
2024-12-05	71,974.46	71,974.46	70,972.29	71,063.39	30,884.17	4,600
2024-12-04	71,883.36	71,883.36	70,972.29	70,972.29	30,844.58	6,600
2024-12-03	71,427.82	71,792.25	70,881.18	70,881.18	30,804.98	12,800
2024-12-02	70,972.29	71,610.04	70,972.29	71,610.04	31,121.74	10,200
2024-11-29	70,698.97	71,974.46	70,425.65	71,336.71	31,002.95	20,800
2024-11-28	70,607.86	70,698.97	70,607.86	70,698.97	30,725.79	1,800
2024-11-27	70,334.54	70,790.07	69,332.36	70,698.97	30,725.79	13,600
2024-11-26	69,059.04	70,152.33	69,059.04	70,152.33	30,488.22	2,600
2024-11-25	69,059.04	69,241.26	69,059.04	69,241.26	30,092.27	7,600
2024-11-22	68,785.72	68,785.72	68,785.72	68,785.72	29,894.29	6,600
2024-11-21	68,785.72	68,785.72	68,785.72	68,785.72	29,894.29	1,000
2024-11-20	68,694.62	68,694.62	68,694.62	68,694.62	29,854.70	200
2024-11-18	69,696.79	69,696.79	69,696.79	69,696.79	30,290.24	200
2024-11-15	70,152.33	70,152.33	70,061.22	70,061.22	30,448.63	800
2024-11-14	69,696.79	69,696.79	69,696.79	69,696.79	30,290.24	1,600
2024-11-12	69,696.79	69,696.79	69,696.79	69,696.79	30,290.24	200
2024-11-11	70,152.33	70,152.33	70,152.33	70,152.33	30,488.22	3,000
2024-11-08	70,152.33	70,152.33	70,152.33	70,152.33	30,488.22	800
2024-11-07	69,787.90	70,881.18	69,787.90	70,607.86	30,686.20	5,000
2024-11-06	69,696.79	70,152.33	69,696.79	69,787.90	30,329.84	5,400
2024-11-05	69,879.01	70,061.22	69,696.79	69,696.79	30,290.24	1,600
2024-11-04	70,152.33	70,152.33	69,696.79	69,696.79	30,290.24	2,200
2024-11-01	69,696.79	70,152.33	68,330.19	70,061.22	30,448.63	10,600
2024-10-31	69,696.79	69,696.79	68,421.30	68,421.30	29,735.91	1,800

← NewerPage 8 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.