Traphaco JSC (HOSE:TRA)
Vietnam · Delayed Price · Currency is VND 67,200
-800 (-1.18%)
At close: Aug 1, 2025
Traphaco JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 67,800.00 | 67,800.00 | 67,000.00 | 67,200.00 | 67,200.00 | -1.18% | 1,003 |
| Jul 31, 2025 | 68,500.00 | 68,500.00 | 68,000.00 | 68,000.00 | 68,000.00 | -0.73% | 378 |
| Jul 30, 2025 | 68,000.00 | 68,500.00 | 67,000.00 | 68,500.00 | 68,500.00 | -0.72% | 14,929 |
| Jul 29, 2025 | 69,200.00 | 69,200.00 | 67,900.00 | 69,000.00 | 69,000.00 | 0.15% | 1,339 |
| Jul 28, 2025 | 68,900.00 | 69,200.00 | 68,800.00 | 68,900.00 | 68,900.00 | - | 3,110 |
| Jul 25, 2025 | 69,000.00 | 69,000.00 | 68,800.00 | 68,900.00 | 68,900.00 | 0.15% | 1,726 |
| Jul 24, 2025 | 68,700.00 | 69,000.00 | 68,700.00 | 68,800.00 | 68,800.00 | 0.15% | 1,503 |
| Jul 23, 2025 | 69,000.00 | 69,300.00 | 68,700.00 | 68,700.00 | 68,700.00 | - | 4,256 |
| Jul 22, 2025 | 68,000.00 | 68,700.00 | 68,000.00 | 68,700.00 | 68,700.00 | -0.43% | 2,201 |
| Jul 21, 2025 | 69,000.00 | 69,000.00 | 69,000.00 | 69,000.00 | 69,000.00 | 0.58% | 405 |
| Jul 18, 2025 | 68,600.00 | 68,600.00 | 66,000.00 | 68,600.00 | 68,600.00 | -0.44% | 4,801 |
| Jul 17, 2025 | 68,500.00 | 68,900.00 | 68,500.00 | 68,900.00 | 68,900.00 | 0.58% | 1,408 |
| Jul 16, 2025 | 68,900.00 | 69,000.00 | 68,500.00 | 68,500.00 | 68,500.00 | -0.58% | 1,203 |
| Jul 15, 2025 | 69,200.00 | 69,200.00 | 68,500.00 | 68,900.00 | 68,900.00 | -0.43% | 1,827 |
| Jul 14, 2025 | 69,500.00 | 69,500.00 | 69,200.00 | 69,200.00 | 69,200.00 | - | 1,310 |
| Jul 11, 2025 | 68,700.00 | 69,300.00 | 68,700.00 | 69,200.00 | 69,200.00 | 1.02% | 6,516 |
| Jul 10, 2025 | 68,000.00 | 68,600.00 | 68,000.00 | 68,500.00 | 68,500.00 | 0.74% | 1,765 |
| Jul 9, 2025 | 68,500.00 | 68,500.00 | 67,600.00 | 68,000.00 | 68,000.00 | 1.19% | 1,225 |
| Jul 8, 2025 | 67,000.00 | 69,000.00 | 67,000.00 | 67,200.00 | 67,200.00 | 0.30% | 3,000 |
| Jul 7, 2025 | 67,300.00 | 67,500.00 | 67,000.00 | 67,000.00 | 67,000.00 | -0.30% | 9,006 |
| Jul 4, 2025 | 67,200.00 | 68,000.00 | 67,200.00 | 67,200.00 | 67,200.00 | - | 4,922 |
| Jul 3, 2025 | 67,400.00 | 67,400.00 | 67,200.00 | 67,200.00 | 67,200.00 | -0.15% | 5,100 |
| Jul 2, 2025 | 67,200.00 | 68,000.00 | 67,200.00 | 67,300.00 | 67,300.00 | -0.15% | 6,308 |
| Jul 1, 2025 | 67,500.00 | 67,500.00 | 67,400.00 | 67,400.00 | 67,400.00 | -0.15% | 4,024 |
| Jun 30, 2025 | 67,500.00 | 68,600.00 | 67,200.00 | 67,500.00 | 67,500.00 | - | 3,711 |
| Jun 27, 2025 | 68,000.00 | 68,800.00 | 67,500.00 | 67,500.00 | 67,500.00 | -0.74% | 9,009 |
| Jun 26, 2025 | 68,000.00 | 68,000.00 | 68,000.00 | 68,000.00 | 68,000.00 | - | 1,026 |
| Jun 25, 2025 | 68,000.00 | 68,000.00 | 67,900.00 | 68,000.00 | 68,000.00 | - | 2,421 |
| Jun 24, 2025 | 70,000.00 | 70,000.00 | 68,000.00 | 68,000.00 | 68,000.00 | -0.15% | 2,255 |
| Jun 23, 2025 | 68,800.00 | 68,800.00 | 68,000.00 | 68,100.00 | 68,100.00 | -1.02% | 5,094 |
| Jun 20, 2025 | 68,700.00 | 68,800.00 | 68,700.00 | 68,800.00 | 68,800.00 | - | 2,400 |
| Jun 19, 2025 | 70,000.00 | 70,000.00 | 68,700.00 | 68,800.00 | 68,800.00 | - | 1,700 |
| Jun 18, 2025 | 69,000.00 | 69,100.00 | 68,800.00 | 68,800.00 | 68,800.00 | -1.57% | 6,541 |
| Jun 17, 2025 | 70,700.00 | 70,700.00 | 69,900.00 | 69,900.00 | 69,900.00 | - | 1,805 |
| Jun 16, 2025 | 70,700.00 | 70,700.00 | 68,800.00 | 69,900.00 | 69,900.00 | -0.57% | 5,573 |
| Jun 13, 2025 | 70,600.00 | 70,700.00 | 70,200.00 | 70,300.00 | 70,300.00 | -3.70% | 5,600 |
| Jun 12, 2025 | 73,000.00 | 73,000.00 | 72,500.00 | 73,000.00 | 71,000.00 | - | 6,103 |
| Jun 11, 2025 | 73,000.00 | 74,900.00 | 73,000.00 | 73,000.00 | 71,000.00 | - | 10,225 |
| Jun 10, 2025 | 73,600.00 | 73,600.00 | 72,000.00 | 73,000.00 | 71,000.00 | 1.39% | 5,930 |
| Jun 9, 2025 | 72,100.00 | 73,000.00 | 72,000.00 | 72,000.00 | 70,027.40 | 0.14% | 8,800 |
| Jun 6, 2025 | 72,400.00 | 73,200.00 | 71,900.00 | 71,900.00 | 69,930.14 | -0.14% | 9,083 |
| Jun 5, 2025 | 72,000.00 | 72,000.00 | 72,000.00 | 72,000.00 | 70,027.40 | - | 1,000 |
| Jun 4, 2025 | 72,100.00 | 72,100.00 | 71,900.00 | 72,000.00 | 70,027.40 | - | 2,604 |
| Jun 3, 2025 | 72,000.00 | 72,500.00 | 71,900.00 | 72,000.00 | 70,027.40 | - | 15,239 |
| Jun 2, 2025 | 73,500.00 | 73,500.00 | 71,800.00 | 72,000.00 | 70,027.40 | -2.04% | 4,137 |
| May 30, 2025 | 73,500.00 | 73,500.00 | 73,500.00 | 73,500.00 | 71,486.30 | 0.68% | 101 |
| May 29, 2025 | 73,800.00 | 73,800.00 | 73,000.00 | 73,000.00 | 71,000.00 | -0.54% | 5,408 |
| May 28, 2025 | 74,800.00 | 74,800.00 | 73,400.00 | 73,400.00 | 71,389.04 | -0.54% | 2,659 |
| May 27, 2025 | 73,700.00 | 73,800.00 | 73,700.00 | 73,800.00 | 71,778.08 | 0.14% | 600 |
| May 26, 2025 | 73,700.00 | 73,800.00 | 73,700.00 | 73,700.00 | 71,680.82 | - | 27,410 |