Traphaco JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-31	69,696.79	69,696.79	68,421.30	68,421.30	29,735.91	1,800
2024-10-30	69,696.79	69,696.79	69,696.79	69,696.79	30,290.24	200
2024-10-29	69,879.01	69,879.01	69,696.79	69,696.79	30,290.24	2,800
2024-10-28	68,967.94	69,970.11	68,330.19	69,970.11	30,409.03	6,000
2024-10-25	69,059.04	69,059.04	68,512.40	68,967.94	29,973.48	4,200
2024-10-23	69,059.04	69,059.04	68,876.83	69,059.04	30,013.08	8,600
2024-10-22	70,152.33	70,152.33	69,059.04	69,059.04	30,013.08	800
2024-10-21	70,152.33	70,152.33	70,152.33	70,152.33	30,488.22	200
2024-10-18	69,696.79	69,696.79	69,514.58	69,514.58	30,211.05	3,000
2024-10-17	69,696.79	69,696.79	69,696.79	69,696.79	30,290.24	2,600
2024-10-16	69,696.79	69,696.79	69,514.58	69,696.79	30,290.24	5,800
2024-10-15	70,607.86	70,607.86	69,696.79	69,696.79	30,290.24	4,000
2024-10-14	70,152.33	70,152.33	70,152.33	70,152.33	30,488.22	9,600
2024-10-11	70,243.43	70,607.86	70,152.33	70,152.33	30,488.22	6,800
2024-10-10	71,063.39	74,798.78	70,607.86	70,790.07	30,765.38	7,800
2024-10-09	70,425.65	70,425.65	70,061.22	70,152.33	30,488.22	3,000
2024-10-08	69,332.36	70,061.22	69,332.36	70,061.22	30,448.63	1,400
2024-10-07	69,514.58	69,514.58	69,332.36	69,332.36	30,131.86	1,000
2024-10-04	69,696.79	70,607.86	69,696.79	69,696.79	30,290.24	1,200
2024-10-03	70,607.86	70,607.86	70,607.86	70,607.86	30,686.20	6,200
2024-10-02	70,152.33	70,607.86	70,152.33	70,607.86	30,686.20	4,200
2024-10-01	70,698.97	70,972.29	70,698.97	70,972.29	30,844.58	2,000
2024-09-30	70,425.65	71,063.39	70,334.54	70,972.29	30,844.58	1,800
2024-09-27	70,061.22	70,334.54	70,061.22	70,334.54	30,567.41	13,000
2024-09-26	69,605.68	70,243.43	69,605.68	70,152.33	30,488.22	9,800
2024-09-25	69,970.11	70,425.65	69,970.11	70,152.33	30,488.22	3,200
2024-09-24	70,607.86	70,607.86	69,879.01	69,879.01	30,369.44	1,200
2024-09-23	71,063.39	71,063.39	69,696.79	69,696.79	30,290.24	1,400
2024-09-20	70,152.33	70,152.33	70,152.33	70,152.33	30,488.22	4,600
2024-09-19	71,336.71	71,336.71	69,514.58	71,245.61	30,963.36	800
2024-09-18	70,516.75	71,336.71	70,516.75	71,336.71	31,002.95	10,200
2024-09-17	70,607.86	70,607.86	70,425.65	70,516.75	30,646.60	8,800
2024-09-16	71,063.39	71,063.39	71,063.39	71,063.39	30,884.17	600
2024-09-12	69,605.68	69,605.68	69,514.58	69,514.58	30,211.05	800
2024-09-11	70,607.86	70,607.86	70,607.86	70,607.86	30,686.20	2,600
2024-09-10	70,607.86	70,607.86	70,607.86	70,607.86	30,686.20	800
2024-09-09	70,607.86	70,607.86	70,152.33	70,607.86	30,686.20	12,200
2024-09-06	70,972.29	70,972.29	70,972.29	70,972.29	30,844.58	600
2024-09-05	71,063.39	71,063.39	70,698.97	70,972.29	30,844.58	3,000
2024-08-30	70,881.18	71,063.39	70,881.18	71,063.39	30,884.17	1,000
2024-08-29	71,701.14	71,701.14	70,152.33	70,152.33	30,488.22	2,400
2024-08-28	71,792.25	71,792.25	71,792.25	71,792.25	31,200.93	400
2024-08-27	69,696.79	69,696.79	68,876.83	68,876.83	29,933.89	400
2024-08-26	71,883.36	71,883.36	71,701.14	71,701.14	31,161.34	800
2024-08-23	70,152.33	70,698.97	70,152.33	70,698.97	30,725.79	400
2024-08-22	70,243.43	70,243.43	69,696.79	70,152.33	30,488.22	10,400
2024-08-21	70,607.86	71,063.39	70,152.33	70,152.33	30,488.22	1,000
2024-08-20	70,334.54	70,334.54	70,334.54	70,334.54	30,567.41	600
2024-08-19	71,245.61	71,245.61	70,152.33	70,334.54	30,567.41	9,200
2024-08-16	71,063.39	71,427.82	70,607.86	71,427.82	31,042.55	2,400
2024-08-15	71,518.93	71,518.93	71,518.93	71,518.93	31,082.15	400
2024-08-14	71,701.14	71,701.14	71,610.04	71,610.04	31,121.74	1,400
2024-08-13	70,425.65	70,425.65	70,425.65	70,425.65	30,607.01	200
2024-08-12	69,879.01	71,974.46	69,879.01	71,974.46	31,280.12	400
2024-08-09	70,152.33	70,607.86	69,879.01	69,879.01	30,369.44	4,000
2024-08-08	70,698.97	70,698.97	70,698.97	70,698.97	30,725.79	200
2024-08-07	70,243.43	70,243.43	68,330.19	68,330.19	29,696.32	6,200
2024-08-06	70,790.07	70,790.07	70,152.33	70,152.33	30,488.22	800
2024-08-05	70,152.33	71,063.39	70,152.33	70,152.33	30,488.22	3,200
2024-08-02	71,063.39	71,063.39	68,785.72	71,063.39	30,884.17	6,800

← NewerPage 9 of 20 · 1,168 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.