TRANGCORP Corporation JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-17 | 9,600.00 | 9,900.00 | 9,600.00 | 9,900.00 | 8,379.15 | 2,300 |
| 2024-04-16 | 9,400.00 | 9,600.00 | 9,400.00 | 9,600.00 | 8,125.24 | 13,000 |
| 2024-04-15 | 9,900.00 | 9,900.00 | 9,600.00 | 9,600.00 | 8,125.24 | 10,200 |
| 2024-04-12 | 9,700.00 | 9,900.00 | 9,700.00 | 9,900.00 | 8,379.15 | 2,200 |
| 2024-04-11 | 9,600.00 | 9,900.00 | 9,600.00 | 9,900.00 | 8,379.15 | 1,400 |
| 2024-04-10 | 9,600.00 | 9,800.00 | 9,600.00 | 9,800.00 | 8,294.52 | 1,400 |
| 2024-04-09 | 9,700.00 | 10,000.00 | 9,700.00 | 10,000.00 | 8,463.79 | 10,700 |
| 2024-04-08 | 10,100.00 | 10,100.00 | 10,000.00 | 10,000.00 | 8,463.79 | 1,501 |
| 2024-04-05 | 10,100.00 | 10,100.00 | 10,100.00 | 10,100.00 | 8,548.43 | 102 |
| 2024-04-04 | 10,200.00 | 10,200.00 | 9,800.00 | 10,200.00 | 8,633.07 | 8,350 |
| 2024-04-03 | 10,200.00 | 10,200.00 | 10,200.00 | 10,200.00 | 8,633.07 | 505 |
| 2024-04-02 | 10,300.00 | 10,300.00 | 10,300.00 | 10,300.00 | 8,717.71 | 400 |
| 2024-04-01 | 10,200.00 | 10,300.00 | 10,200.00 | 10,300.00 | 8,717.71 | 10,100 |
| 2024-03-29 | 10,300.00 | 10,300.00 | 10,100.00 | 10,200.00 | 8,633.07 | 12,100 |
| 2024-03-28 | 10,000.00 | 10,200.00 | 9,900.00 | 10,200.00 | 8,633.07 | 13,900 |
| 2024-03-27 | 10,100.00 | 10,100.00 | 9,800.00 | 9,800.00 | 8,294.52 | 7,700 |
| 2024-03-26 | 9,800.00 | 9,900.00 | 9,800.00 | 9,900.00 | 8,379.15 | 23,000 |
| 2024-03-25 | 9,800.00 | 10,000.00 | 9,700.00 | 9,900.00 | 8,379.15 | 8,000 |
| 2024-03-22 | 9,500.00 | 9,900.00 | 9,400.00 | 9,900.00 | 8,379.15 | 410 |
| 2024-03-21 | 9,700.00 | 9,800.00 | 9,500.00 | 9,800.00 | 8,294.52 | 19,600 |
| 2024-03-19 | 9,400.00 | 9,800.00 | 9,400.00 | 9,700.00 | 8,209.88 | 9,613 |
| 2024-03-18 | 9,800.00 | 9,800.00 | 9,400.00 | 9,800.00 | 8,294.52 | 11,500 |
| 2024-03-15 | 9,800.00 | 10,000.00 | 9,800.00 | 9,800.00 | 8,294.52 | 4,903 |
| 2024-03-14 | 9,800.00 | 9,800.00 | 9,500.00 | 9,700.00 | 8,209.88 | 4,200 |
| 2024-03-13 | 9,500.00 | 9,900.00 | 9,500.00 | 9,900.00 | 8,379.15 | 6,200 |
| 2024-03-12 | 9,700.00 | 9,700.00 | 9,300.00 | 9,300.00 | 7,871.33 | 30,000 |
| 2024-03-11 | 9,600.00 | 9,600.00 | 9,400.00 | 9,600.00 | 8,125.24 | 6,000 |
| 2024-03-08 | 9,900.00 | 9,900.00 | 9,700.00 | 9,700.00 | 8,209.88 | 13,100 |
| 2024-03-07 | 10,500.00 | 10,500.00 | 9,700.00 | 9,800.00 | 8,294.52 | 10,900 |
| 2024-03-06 | 9,700.00 | 9,700.00 | 9,500.00 | 9,600.00 | 8,125.24 | 38,100 |
| 2024-03-05 | 9,800.00 | 9,800.00 | 9,700.00 | 9,700.00 | 8,209.88 | 6,707 |
| 2024-03-04 | 9,600.00 | 9,800.00 | 9,600.00 | 9,800.00 | 8,294.52 | 28,700 |
| 2024-03-01 | 9,700.00 | 9,700.00 | 9,600.00 | 9,600.00 | 8,125.24 | 22,200 |
| 2024-02-29 | 10,000.00 | 10,000.00 | 9,700.00 | 9,800.00 | 8,294.52 | 18,200 |
| 2024-02-28 | 10,100.00 | 10,100.00 | 9,800.00 | 10,100.00 | 8,548.43 | 6,300 |
| 2024-02-27 | 10,500.00 | 10,500.00 | 9,800.00 | 10,000.00 | 8,463.79 | 15,201 |
| 2024-02-26 | 9,900.00 | 10,400.00 | 9,900.00 | 10,100.00 | 8,548.43 | 33,500 |
| 2024-02-23 | 10,300.00 | 10,500.00 | 9,800.00 | 10,100.00 | 8,548.43 | 23,600 |
| 2024-02-22 | 9,700.00 | 10,200.00 | 9,500.00 | 10,200.00 | 8,633.07 | 53,600 |
| 2024-02-21 | 9,800.00 | 9,800.00 | 8,800.00 | 9,700.00 | 8,209.88 | 41,010 |
| 2024-02-20 | 9,500.00 | 9,700.00 | 9,400.00 | 9,700.00 | 8,209.88 | 3,002 |
| 2024-02-19 | 9,000.00 | 9,600.00 | 9,000.00 | 9,600.00 | 8,125.24 | 77,100 |
| 2024-02-16 | 9,100.00 | 9,100.00 | 9,000.00 | 9,000.00 | 7,617.41 | 38,900 |
| 2024-02-15 | 9,000.00 | 9,100.00 | 9,000.00 | 9,100.00 | 7,702.05 | 11,602 |
| 2024-02-07 | 9,000.00 | 9,000.00 | 9,000.00 | 9,000.00 | 7,617.41 | 15,200 |
| 2024-02-06 | 9,100.00 | 9,100.00 | 9,000.00 | 9,000.00 | 7,617.41 | 20,800 |
| 2024-02-05 | 9,300.00 | 9,300.00 | 8,900.00 | 9,100.00 | 7,702.05 | 29,500 |
| 2024-02-02 | 9,000.00 | 9,200.00 | 9,000.00 | 9,200.00 | 7,786.69 | 13,300 |
| 2024-02-01 | 9,900.00 | 9,900.00 | 8,700.00 | 8,700.00 | 7,363.50 | 152,400 |
| 2024-01-31 | 9,000.00 | 9,000.00 | 9,000.00 | 9,000.00 | 7,617.41 | 10,602 |
| 2024-01-30 | 7,700.00 | 8,200.00 | 7,700.00 | 8,200.00 | 6,940.31 | 63,410 |
| 2024-01-29 | 7,500.00 | 7,500.00 | 7,500.00 | 7,500.00 | 6,347.84 | 464 |
| 2024-01-26 | 7,400.00 | 7,500.00 | 7,400.00 | 7,500.00 | 6,347.84 | 8,003 |
| 2024-01-25 | 7,400.00 | 7,500.00 | 7,400.00 | 7,500.00 | 6,347.84 | 5,100 |
| 2024-01-24 | 7,400.00 | 7,500.00 | 7,400.00 | 7,400.00 | 6,263.21 | 19,900 |
| 2024-01-23 | 7,400.00 | 7,500.00 | 7,400.00 | 7,500.00 | 6,347.84 | 1,550 |
| 2024-01-22 | 7,400.00 | 7,600.00 | 7,400.00 | 7,600.00 | 6,432.48 | 19,300 |
| 2024-01-19 | 7,600.00 | 7,600.00 | 7,400.00 | 7,400.00 | 6,263.21 | 500 |
| 2024-01-18 | 7,400.00 | 7,400.00 | 7,400.00 | 7,400.00 | 6,263.21 | 700 |
| 2024-01-17 | 7,400.00 | 7,400.00 | 7,400.00 | 7,400.00 | 6,263.21 | 2,800 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-04 | 2,200.0000 VND |
| 2026-04-23 | 2,200.0000 VND |
| 2025-09-30 | 2,000.0000 VND |
| 2024-11-01 | 1,200.0000 VND |
| 2023-11-09 | 500.0000 VND |
| 2021-12-13 | 1,000.0000 VND |
| 2020-12-16 | 250.0000 VND |
| 2019-12-13 | 400.0000 VND |
Open, high, low and close are as traded (VND). Adjusted close accounts for splits and dividends. Educational only, not financial advice.