Traphaco JSC (HOSE:TRA)
Vietnam
· Delayed Price · Currency is VND 78,900
+2,500 (3.27%)
At close: Apr 28, 2026
Traphaco JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 76,400.00 | 78,900.00 | 76,200.00 | 78,900.00 | 78,900.00 | 3.27% | 7,162 |
| Apr 24, 2026 | 74,100.00 | 76,400.00 | 74,100.00 | 76,400.00 | 76,400.00 | 1.87% | 10,405 |
| Apr 23, 2026 | 77,200.00 | 77,200.00 | 75,000.00 | 75,000.00 | 75,000.00 | -2.85% | 17,236 |
| Apr 22, 2026 | 76,100.00 | 77,500.00 | 76,000.00 | 77,200.00 | 77,200.00 | 0.65% | 10,155 |
| Apr 21, 2026 | 78,600.00 | 79,400.00 | 76,700.00 | 76,700.00 | 76,700.00 | -2.42% | 11,614 |
| Apr 20, 2026 | 78,500.00 | 78,600.00 | 78,000.00 | 78,600.00 | 78,600.00 | 6.94% | 39,725 |
| Apr 17, 2026 | 71,000.00 | 74,200.00 | 70,000.00 | 73,500.00 | 73,500.00 | 5.91% | 63,327 |
| Apr 16, 2026 | 69,400.00 | 69,400.00 | 69,300.00 | 69,400.00 | 69,400.00 | - | 63,351 |
| Apr 15, 2026 | 69,400.00 | 69,400.00 | 68,800.00 | 69,400.00 | 69,400.00 | 0.14% | 10,011 |
| Apr 14, 2026 | 69,000.00 | 69,300.00 | 68,700.00 | 69,300.00 | 69,300.00 | -0.43% | 11,160 |
| Apr 13, 2026 | 68,800.00 | 69,700.00 | 68,800.00 | 69,600.00 | 69,600.00 | -0.14% | 4,200 |
| Apr 10, 2026 | 70,000.00 | 70,000.00 | 69,000.00 | 69,700.00 | 69,700.00 | - | 14,842 |
| Apr 9, 2026 | 69,000.00 | 69,700.00 | 69,000.00 | 69,700.00 | 69,700.00 | - | 6,000 |
| Apr 8, 2026 | 70,000.00 | 70,000.00 | 69,000.00 | 69,700.00 | 69,700.00 | -1.69% | 5,205 |
| Apr 7, 2026 | 70,000.00 | 70,900.00 | 69,000.00 | 70,900.00 | 70,900.00 | 0.57% | 8,114 |
| Apr 6, 2026 | 70,500.00 | 70,500.00 | 69,800.00 | 70,500.00 | 70,500.00 | - | 6,819 |
| Apr 3, 2026 | 71,200.00 | 71,200.00 | 69,800.00 | 70,500.00 | 70,500.00 | 0.43% | 18,529 |
| Apr 2, 2026 | 71,500.00 | 71,500.00 | 66,500.00 | 70,200.00 | 70,200.00 | 0.29% | 5,739 |
| Apr 1, 2026 | 69,800.00 | 70,000.00 | 69,300.00 | 70,000.00 | 70,000.00 | 0.29% | 3,508 |
| Mar 31, 2026 | 67,500.00 | 70,000.00 | 67,500.00 | 69,800.00 | 69,800.00 | 1.16% | 3,909 |
| Mar 30, 2026 | 68,000.00 | 69,000.00 | 68,000.00 | 69,000.00 | 69,000.00 | 1.47% | 3,213 |
| Mar 27, 2026 | 70,000.00 | 70,000.00 | 67,900.00 | 68,000.00 | 68,000.00 | 1.64% | 16,528 |
| Mar 26, 2026 | 67,200.00 | 67,200.00 | 66,600.00 | 66,900.00 | 66,900.00 | -0.89% | 3,813 |
| Mar 25, 2026 | 68,000.00 | 68,000.00 | 67,000.00 | 67,500.00 | 67,500.00 | - | 2,936 |
| Mar 24, 2026 | 67,000.00 | 68,000.00 | 67,000.00 | 67,500.00 | 67,500.00 | 0.15% | 3,266 |
| Mar 23, 2026 | 67,800.00 | 67,800.00 | 66,600.00 | 67,400.00 | 67,400.00 | -0.59% | 12,020 |
| Mar 20, 2026 | 66,500.00 | 68,500.00 | 66,500.00 | 67,800.00 | 67,800.00 | 2.11% | 37,319 |
| Mar 19, 2026 | 66,700.00 | 69,500.00 | 65,500.00 | 66,400.00 | 66,400.00 | 2.15% | 49,028 |
| Mar 18, 2026 | 69,000.00 | 69,000.00 | 65,000.00 | 65,000.00 | 65,000.00 | -6.88% | 40,198 |
| Mar 17, 2026 | 68,000.00 | 70,500.00 | 67,000.00 | 69,800.00 | 69,800.00 | 1.16% | 4,223 |
| Mar 16, 2026 | 69,000.00 | 69,900.00 | 65,100.00 | 69,000.00 | 69,000.00 | -1.29% | 90,510 |
| Mar 13, 2026 | 70,000.00 | 70,000.00 | 68,500.00 | 69,900.00 | 69,900.00 | -0.71% | 1,103 |
| Mar 12, 2026 | 68,000.00 | 70,400.00 | 68,000.00 | 70,400.00 | 70,400.00 | -0.71% | 646 |
| Mar 11, 2026 | 69,000.00 | 70,900.00 | 69,000.00 | 70,900.00 | 70,900.00 | 2.75% | 1,320 |
| Mar 10, 2026 | 68,500.00 | 69,900.00 | 65,000.00 | 69,000.00 | 69,000.00 | 0.73% | 3,110 |
| Mar 9, 2026 | 69,900.00 | 69,900.00 | 67,500.00 | 68,500.00 | 68,500.00 | -3.39% | 16,341 |
| Mar 6, 2026 | 71,000.00 | 71,500.00 | 70,900.00 | 70,900.00 | 70,900.00 | -0.84% | 76,636 |
| Mar 5, 2026 | 70,500.00 | 71,900.00 | 70,500.00 | 71,500.00 | 71,500.00 | 1.42% | 23,043 |
| Mar 4, 2026 | 71,000.00 | 71,000.00 | 69,000.00 | 70,500.00 | 70,500.00 | -0.70% | 5,630 |
| Mar 3, 2026 | 71,100.00 | 71,100.00 | 69,200.00 | 71,000.00 | 71,000.00 | -0.14% | 2,068 |
| Mar 2, 2026 | 70,000.00 | 71,100.00 | 69,000.00 | 71,100.00 | 71,100.00 | 1.57% | 2,938 |
| Feb 27, 2026 | 70,900.00 | 70,900.00 | 70,000.00 | 70,000.00 | 70,000.00 | -1.13% | 2,710 |
| Feb 26, 2026 | 71,000.00 | 71,000.00 | 70,100.00 | 70,800.00 | 70,800.00 | - | 1,481 |
| Feb 25, 2026 | 71,100.00 | 71,100.00 | 70,500.00 | 70,800.00 | 70,800.00 | -0.56% | 3,038 |
| Feb 24, 2026 | 71,800.00 | 71,800.00 | 71,000.00 | 71,200.00 | 71,200.00 | -0.84% | 83,612 |
| Feb 23, 2026 | 71,800.00 | 71,800.00 | 71,800.00 | 71,800.00 | 71,800.00 | - | 550 |
| Feb 13, 2026 | 69,000.00 | 71,900.00 | 67,300.00 | 71,800.00 | 71,800.00 | 0.84% | 8,306 |
| Feb 12, 2026 | 71,300.00 | 71,300.00 | 71,200.00 | 71,200.00 | 71,200.00 | -0.28% | 210 |
| Feb 11, 2026 | 71,000.00 | 71,400.00 | 71,000.00 | 71,400.00 | 71,400.00 | 0.14% | 1,147 |
| Feb 10, 2026 | 70,200.00 | 71,300.00 | 69,000.00 | 71,300.00 | 71,300.00 | -0.28% | 3,760 |
| Feb 9, 2026 | 71,400.00 | 71,500.00 | 71,400.00 | 71,500.00 | 71,500.00 | 0.70% | 675 |
| Feb 6, 2026 | 70,700.00 | 71,000.00 | 70,100.00 | 71,000.00 | 71,000.00 | -0.70% | 1,034 |
| Feb 5, 2026 | 71,500.00 | 72,500.00 | 71,000.00 | 71,500.00 | 71,500.00 | -0.83% | 5,318 |
| Feb 4, 2026 | 71,900.00 | 72,100.00 | 71,000.00 | 72,100.00 | 72,100.00 | -1.64% | 40,915 |
| Feb 3, 2026 | 73,500.00 | 73,500.00 | 71,500.00 | 73,300.00 | 73,300.00 | -0.27% | 13,714 |
| Feb 2, 2026 | 74,000.00 | 74,000.00 | 71,000.00 | 73,500.00 | 73,500.00 | -0.68% | 8,751 |
| Jan 30, 2026 | 74,000.00 | 75,200.00 | 74,000.00 | 74,000.00 | 74,000.00 | - | 10,035 |
| Jan 29, 2026 | 73,900.00 | 74,000.00 | 73,900.00 | 74,000.00 | 74,000.00 | 0.14% | 4,878 |
| Jan 28, 2026 | 74,300.00 | 74,300.00 | 73,500.00 | 73,900.00 | 73,900.00 | -0.40% | 5,297 |
| Jan 27, 2026 | 73,800.00 | 74,200.00 | 73,800.00 | 74,200.00 | 74,200.00 | 0.54% | 34,433 |
| Jan 26, 2026 | 73,000.00 | 73,800.00 | 71,000.00 | 73,800.00 | 73,800.00 | 1.10% | 8,439 |
| Jan 23, 2026 | 74,900.00 | 74,900.00 | 73,000.00 | 73,000.00 | 73,000.00 | -1.08% | 7,077 |
| Jan 22, 2026 | 72,300.00 | 74,000.00 | 72,300.00 | 73,800.00 | 73,800.00 | 1.93% | 1,034 |
| Jan 21, 2026 | 72,800.00 | 72,800.00 | 72,000.00 | 72,400.00 | 72,400.00 | -0.14% | 2,903 |
| Jan 20, 2026 | 72,800.00 | 74,000.00 | 72,500.00 | 72,500.00 | 72,500.00 | - | 2,062 |
| Jan 19, 2026 | 72,500.00 | 72,500.00 | 72,000.00 | 72,500.00 | 72,500.00 | - | 13,451 |
| Jan 16, 2026 | 72,400.00 | 72,500.00 | 71,000.00 | 72,500.00 | 72,500.00 | 0.14% | 11,190 |
| Jan 15, 2026 | 72,500.00 | 72,500.00 | 71,000.00 | 72,400.00 | 72,400.00 | 0.56% | 1,451 |
| Jan 14, 2026 | 72,500.00 | 72,500.00 | 70,000.00 | 72,000.00 | 72,000.00 | -0.69% | 5,081 |
| Jan 13, 2026 | 73,400.00 | 73,400.00 | 71,500.00 | 72,500.00 | 72,500.00 | -1.23% | 9,826 |
| Jan 12, 2026 | 73,400.00 | 73,500.00 | 72,000.00 | 73,400.00 | 73,400.00 | - | 16,791 |
| Jan 9, 2026 | 73,500.00 | 73,500.00 | 73,400.00 | 73,400.00 | 73,400.00 | -0.14% | 1,135 |
| Jan 8, 2026 | 74,100.00 | 74,100.00 | 73,000.00 | 73,500.00 | 73,500.00 | -1.87% | 7,609 |
| Jan 7, 2026 | 73,500.00 | 74,900.00 | 73,500.00 | 74,900.00 | 74,900.00 | 0.54% | 2,716 |
| Jan 6, 2026 | 75,800.00 | 75,800.00 | 73,500.00 | 74,500.00 | 74,500.00 | -0.67% | 22,528 |
| Jan 5, 2026 | 73,200.00 | 75,000.00 | 73,200.00 | 75,000.00 | 75,000.00 | - | 21,297 |
| Dec 31, 2025 | 76,900.00 | 76,900.00 | 73,500.00 | 75,000.00 | 75,000.00 | -1.32% | 39,466 |
| Dec 30, 2025 | 74,000.00 | 79,000.00 | 74,000.00 | 76,000.00 | 74,000.00 | 2.70% | 18,961 |
| Dec 29, 2025 | 72,200.00 | 75,600.00 | 72,200.00 | 74,000.00 | 72,052.63 | 2.49% | 64,216 |
| Dec 26, 2025 | 72,200.00 | 73,000.00 | 72,000.00 | 72,200.00 | 70,300.00 | -1.77% | 2,351 |
| Dec 25, 2025 | 73,900.00 | 77,000.00 | 72,900.00 | 73,500.00 | 71,565.79 | -0.54% | 15,371 |
| Dec 24, 2025 | 74,000.00 | 74,100.00 | 72,000.00 | 73,900.00 | 71,955.26 | -0.40% | 37,637 |
| Dec 23, 2025 | 76,500.00 | 76,500.00 | 74,200.00 | 74,200.00 | 72,247.37 | -3.01% | 23,097 |
| Dec 22, 2025 | 77,900.00 | 78,500.00 | 76,100.00 | 76,500.00 | 74,486.84 | 2.96% | 40,683 |
| Dec 19, 2025 | 69,100.00 | 74,300.00 | 69,100.00 | 74,300.00 | 72,344.74 | 6.91% | 86,109 |
| Dec 18, 2025 | 68,800.00 | 69,500.00 | 68,800.00 | 69,500.00 | 67,671.05 | 2.51% | 11,863 |
| Dec 17, 2025 | 67,800.00 | 67,900.00 | 67,800.00 | 67,800.00 | 66,015.79 | - | 2,138 |
| Dec 16, 2025 | 68,400.00 | 68,400.00 | 67,800.00 | 67,800.00 | 66,015.79 | -0.88% | 6,106 |
| Dec 15, 2025 | 67,600.00 | 68,400.00 | 67,600.00 | 68,400.00 | 66,600.00 | 1.18% | 2,631 |
| Dec 12, 2025 | 67,600.00 | 67,700.00 | 67,600.00 | 67,600.00 | 65,821.05 | -0.59% | 2,104 |
| Dec 11, 2025 | 68,000.00 | 68,000.00 | 68,000.00 | 68,000.00 | 66,210.53 | - | 303 |
| Dec 10, 2025 | 67,500.00 | 68,200.00 | 67,500.00 | 68,000.00 | 66,210.53 | -0.44% | 1,010 |
| Dec 9, 2025 | 68,600.00 | 68,600.00 | 68,300.00 | 68,300.00 | 66,502.63 | -0.44% | 2,205 |
| Dec 8, 2025 | 68,900.00 | 68,900.00 | 68,600.00 | 68,600.00 | 66,794.74 | -0.44% | 755 |
| Dec 5, 2025 | 67,900.00 | 69,000.00 | 66,800.00 | 68,900.00 | 67,086.84 | 1.47% | 1,860 |
| Dec 4, 2025 | 68,000.00 | 68,000.00 | 67,900.00 | 67,900.00 | 66,113.16 | -0.15% | 5,962 |
| Dec 3, 2025 | 68,500.00 | 68,500.00 | 67,000.00 | 68,000.00 | 66,210.53 | -0.73% | 4,482 |
| Dec 2, 2025 | 68,200.00 | 68,500.00 | 68,000.00 | 68,500.00 | 66,697.37 | 0.29% | 11,852 |
| Dec 1, 2025 | 68,000.00 | 68,800.00 | 68,000.00 | 68,300.00 | 66,502.63 | - | 2,223 |
| Nov 28, 2025 | 68,900.00 | 69,600.00 | 68,300.00 | 68,300.00 | 66,502.63 | -1.01% | 830 |