HOSE · TRA · stock
Traphaco Joint Stock Company (TRA) stock price history
Every HOSE trading session of Traphaco Joint Stock Company from Nov 26, 2008 to Sep 28, 2026: 4,187 daily bars, adjusted for splits and dividends, with minute bars from Sep 21, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
TRA adjusted close, 2008 to 2026
- ₫46,310
- All time high, 2017
- ₫40,320
- 52 week high, ₫29,870 low
- 4,187
- Daily sessions since 2008
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2008 to 2026 series and minute bars.
TRA key facts
- Traphaco Joint Stock Company (TRA) closed at ₫37,100 on Sep 28, 2026 on HOSE.
- TRA's all time high close is ₫46,310, set on Jul 20, 2017; its all time low close is ₫2,040 on Mar 2, 2009.
- TRA's 52 week range is ₫29,870 to ₫40,320.
- TRA returned +17.1% over the year to Sep 28, 2026 and +2.8% over five years.
- Over ten years TRA returned +14%, +1.3% a year compounded.
- TRA's deepest drawdown was -62.4% from Jul 20, 2017 to Mar 12, 2020.
- DataCedar holds 4,187 daily sessions of TRA history from Nov 26, 2008 and minute bars from Sep 21, 2026, adjusted for splits and dividends, served by the API under a key.
TRA price chart, 2008 to 2026
TRA returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +0.3% |
| 3 months | -6.4% |
| 6 months | +12.1% |
| Year to date | +1.6% |
| 1 year | +17.1% |
| 3 years | +2.8% |
| 5 years | +2.8% |
| 10 years | +14.0% |
| Since Nov 26, 2008 | +930.6% |
| Compound annual growth, 17.8 years | +14.0% |
TRA records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₫46,310 on Jul 20, 2017
- All time low close
- ₫2,040 on Mar 2, 2009
- 52 week high
- ₫40,320 on Jul 14, 2026
- 52 week low
- ₫29,870 on Oct 7, 2025
- Deepest drawdown
- -62.4% from Jul 20, 2017 to Mar 12, 2020, not yet recovered
- Best single session
- +7.0% on May 30, 2013
- Worst single session
- -10.7% on Dec 4, 2008
- Volatility, 1 year annualised
- 23.7%
- Sessions closing higher, 1 year
- 38%
- Growth of 1 since 2008
- 10.3×
- Best calendar year
- 2012, +152%
- Worst calendar year
- 2018, -39%
TRA price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2008 starts on Nov 26, 2008; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₫35,640 | ₫40,320 | ₫31,650 | ₫37,100 | +1.6% | 1.7M | 180 |
| 2025 | ₫35,510 | ₫37,450 | ₫29,870 | ₫36,520 | +3.5% | 1.3M | 244 |
| 2024 | ₫38,110 | ₫39,020 | ₫33,710 | ₫35,280 | -7.4% | 542.3K | 233 |
| 2023 | ₫37,820 | ₫41,080 | ₫32,120 | ₫38,110 | +1.1% | 591.9K | 202 |
| 2022 | ₫37,280 | ₫42,500 | ₫34,470 | ₫37,690 | +3.1% | 1.9M | 238 |
| 2021 | ₫28,140 | ₫42,090 | ₫23,540 | ₫36,560 | +33.0% | 3.8M | 250 |
| 2020 | ₫21,890 | ₫27,530 | ₫16,260 | ₫27,490 | +32.0% | 1.8M | 248 |
| 2019 | ₫24,440 | ₫29,730 | ₫19,740 | ₫20,830 | -14.8% | 1.4M | 246 |
| 2018 | ₫40,030 | ₫40,720 | ₫23,220 | ₫24,440 | -39.5% | 2.2M | 245 |
| 2017 | ₫31,890 | ₫48,170 | ₫30,850 | ₫40,380 | +26.3% | 3.9M | 243 |
| 2016 | ₫16,320 | ₫36,460 | ₫15,810 | ₫31,970 | +86.0% | 1.4M | 243 |
| 2015 | ₫13,630 | ₫17,190 | ₫13,250 | ₫17,190 | +26.1% | 761.9K | 203 |
| 2014 | ₫15,690 | ₫17,170 | ₫13,160 | ₫13,630 | -12.6% | 1.1M | 233 |
| 2013 | ₫8,100 | ₫17,810 | ₫7,910 | ₫15,590 | +84.7% | 1.6M | 240 |
| 2012 | ₫3,510 | ₫8,540 | ₫3,510 | ₫8,440 | +151.9% | 1.9M | 221 |
| 2011 | ₫4,470 | ₫4,970 | ₫2,980 | ₫3,350 | -27.2% | 1.1M | 213 |
| 2010 | ₫4,380 | ₫4,650 | ₫3,180 | ₫4,600 | +2.4% | 2M | 248 |
| 2009 | ₫2,330 | ₫4,780 | ₫1,990 | ₫4,490 | +88.7% | 8.3M | 235 |
| 2008 | ₫3,600 | ₫3,600 | ₫2,170 | ₫2,380 | n/a | 233.8K | 22 |
TRA monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ₫37,100 | +0.3% |
| August 2026 | ₫37,000 | -2.5% |
| July 2026 | ₫37,950 | -1.6% |
| June 2026 | ₫38,560 | -1.0% |
| May 2026 | ₫38,950 | +3.9% |
| April 2026 | ₫37,490 | +10.3% |
| March 2026 | ₫33,990 | -0.3% |
| February 2026 | ₫34,080 | -5.4% |
| January 2026 | ₫36,030 | -1.3% |
| December 2025 | ₫36,520 | +12.8% |
| November 2025 | ₫32,380 | +2.2% |
| October 2025 | ₫31,670 | +0.2% |
About the TRA data
Daily bars. 4,187 sessions from Nov 26, 2008 to Sep 28, 2026, one row per HOSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 21, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are HOSE trading days; minute timestamps are UTC. Prices are in VND. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Nov 26, 2008, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/TRA/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on HOSE
- TNI Thanh Nam Group Joint Stock Company
- TNT TNT Group Joint Stock Company
- TPB Tien Phong Commercial Joint Stock Bank
- TPC Tan Dai Hung Plastic Joint Stock Company
- TRC Tay Ninh Rubber Joint Stock Company
- TSA Truong Son Investment and Construction Joint Stock Company
- TSC Techno - Agricultural Supplying Joint Stock Company
- TTA Truong Thanh Development and Construction Investment Joint Stock Company
Common questions
TRA share price history
