TRANGCORP Corporation JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-11	6,800.00	6,800.00	6,800.00	6,800.00	5,439.15	100
2023-10-10	6,200.00	7,100.00	6,200.00	6,200.00	4,959.22	650
2023-10-05	6,800.00	6,800.00	6,800.00	6,800.00	5,439.15	5,700
2023-10-04	6,800.00	6,800.00	6,800.00	6,800.00	5,439.15	3,001
2023-09-27	7,000.00	7,000.00	7,000.00	7,000.00	5,599.12	100
2023-09-25	6,400.00	6,400.00	6,400.00	6,400.00	5,119.20	100
2023-09-22	6,300.00	6,900.00	6,300.00	6,900.00	5,519.14	300
2023-09-21	6,000.00	6,500.00	6,000.00	6,500.00	5,199.19	400
2023-09-20	6,400.00	6,400.00	6,400.00	6,400.00	5,119.20	2,000
2023-09-19	6,400.00	6,400.00	6,300.00	6,300.00	5,039.21	10,000
2023-09-18	6,600.00	6,600.00	6,600.00	6,600.00	5,279.17	100
2023-09-15	6,700.00	7,100.00	6,300.00	6,500.00	5,199.19	500
2023-09-14	6,300.00	6,700.00	6,300.00	6,700.00	5,359.16	13,500
2023-09-13	6,500.00	6,500.00	6,500.00	6,500.00	5,199.19	300
2023-09-12	6,800.00	6,800.00	6,500.00	6,700.00	5,359.16	1,200
2023-09-11	6,400.00	6,600.00	6,400.00	6,500.00	5,199.19	4,100
2023-09-08	6,500.00	6,500.00	6,400.00	6,500.00	5,199.19	5,109
2023-09-07	6,500.00	6,500.00	6,500.00	6,500.00	5,199.19	3,000
2023-09-06	6,600.00	6,600.00	6,600.00	6,600.00	5,279.17	4,012
2023-09-05	6,500.00	6,800.00	6,500.00	6,800.00	5,439.15	1,100
2023-08-31	7,300.00	7,300.00	6,500.00	6,700.00	5,359.16	9,200
2023-08-30	7,300.00	7,300.00	6,500.00	7,200.00	5,759.10	711
2023-08-29	6,600.00	6,900.00	6,500.00	6,900.00	5,519.14	3,600
2023-08-28	6,500.00	7,000.00	6,500.00	7,000.00	5,599.12	2,200
2023-08-25	6,500.00	6,800.00	6,400.00	6,800.00	5,439.15	5,500
2023-08-24	6,700.00	6,800.00	6,400.00	6,800.00	5,439.15	11,405
2023-08-23	6,900.00	6,900.00	6,900.00	6,900.00	5,519.14	100
2023-08-22	7,000.00	7,000.00	7,000.00	7,000.00	5,599.12	130
2023-08-21	6,700.00	6,900.00	6,300.00	6,900.00	5,519.14	1,400
2023-08-18	7,000.00	7,000.00	7,000.00	7,000.00	5,599.12	133
2023-08-17	6,700.00	6,700.00	6,700.00	6,700.00	5,359.16	314
2023-08-16	6,700.00	7,200.00	6,300.00	7,200.00	5,759.10	3,000
2023-08-15	6,700.00	7,000.00	6,700.00	6,900.00	5,519.14	5,623
2023-08-14	6,700.00	7,000.00	6,700.00	7,000.00	5,599.12	200
2023-08-11	7,000.00	7,200.00	6,400.00	7,200.00	5,759.10	600
2023-08-10	6,700.00	7,100.00	6,700.00	7,100.00	5,679.11	200
2023-08-09	7,200.00	7,200.00	7,100.00	7,100.00	5,679.11	600
2023-08-08	7,200.00	7,500.00	7,200.00	7,500.00	5,999.06	16,100
2023-08-03	8,000.00	8,000.00	8,000.00	8,000.00	6,399.00	189
2023-08-02	7,000.00	7,400.00	6,800.00	7,400.00	5,919.07	22,200
2023-07-19	7,500.00	7,500.00	7,500.00	7,500.00	5,999.06	101
2023-07-12	7,400.00	7,400.00	7,400.00	7,400.00	5,919.07	1,100
2023-07-07	7,400.00	7,400.00	7,400.00	7,400.00	5,919.07	100
2023-07-04	7,000.00	7,000.00	7,000.00	7,000.00	5,599.12	100
2023-07-03	6,600.00	6,600.00	6,600.00	6,600.00	5,279.17	2,500
2023-06-30	6,500.00	6,600.00	6,500.00	6,600.00	5,279.17	2,400
2023-06-29	6,600.00	6,600.00	6,600.00	6,600.00	5,279.17	5,000
2023-06-28	6,600.00	6,600.00	6,600.00	6,600.00	5,279.17	1,000
2023-06-26	6,500.00	6,500.00	6,500.00	6,500.00	5,199.19	1,000
2023-06-23	6,500.00	6,500.00	6,500.00	6,500.00	5,199.19	101
2023-06-22	6,600.00	6,600.00	6,600.00	6,600.00	5,279.17	205
2023-06-21	6,800.00	7,100.00	6,600.00	7,100.00	5,679.11	900
2023-06-08	6,900.00	6,900.00	6,900.00	6,900.00	5,519.14	100
2023-06-07	6,300.00	6,600.00	6,300.00	6,300.00	5,039.21	1,100
2023-06-02	6,800.00	6,800.00	6,800.00	6,800.00	5,439.15	111
2023-06-01	6,200.00	6,200.00	6,200.00	6,200.00	4,959.22	1,000
2023-05-31	6,100.00	6,100.00	6,100.00	6,100.00	4,879.24	1,010
2023-05-30	6,000.00	6,100.00	6,000.00	6,100.00	4,879.24	6,003
2023-05-17	5,700.00	6,300.00	5,700.00	6,300.00	5,039.21	33,000
2023-05-09	5,900.00	5,900.00	5,900.00	5,900.00	4,719.26	100

← NewerPage 12 of 16 · 940 trading daysOlder →

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.