TRANGCORP Corporation JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-13 | 7,900.00 | 8,100.00 | 7,900.00 | 8,100.00 | 6,478.99 | 1,150 |
| 2022-04-12 | 8,100.00 | 8,300.00 | 7,500.00 | 8,200.00 | 6,558.97 | 1,400 |
| 2022-04-08 | 8,100.00 | 8,200.00 | 8,100.00 | 8,200.00 | 6,558.97 | 2,100 |
| 2022-04-07 | 8,100.00 | 8,200.00 | 8,000.00 | 8,200.00 | 6,558.97 | 400 |
| 2022-04-06 | 8,200.00 | 8,200.00 | 8,100.00 | 8,200.00 | 6,558.97 | 700 |
| 2022-04-05 | 8,200.00 | 8,200.00 | 8,200.00 | 8,200.00 | 6,558.97 | 300 |
| 2022-04-04 | 8,100.00 | 8,300.00 | 8,000.00 | 8,300.00 | 6,638.96 | 1,700 |
| 2022-04-01 | 8,100.00 | 8,300.00 | 8,100.00 | 8,300.00 | 6,638.96 | 630 |
| 2022-03-31 | 8,300.00 | 8,400.00 | 7,900.00 | 8,200.00 | 6,558.97 | 2,000 |
| 2022-03-30 | 8,300.00 | 8,400.00 | 8,300.00 | 8,300.00 | 6,638.96 | 800 |
| 2022-03-29 | 8,400.00 | 8,400.00 | 8,200.00 | 8,400.00 | 6,718.95 | 2,600 |
| 2022-03-28 | 8,100.00 | 8,400.00 | 7,900.00 | 8,400.00 | 6,718.95 | 7,700 |
| 2022-03-25 | 8,200.00 | 8,300.00 | 8,200.00 | 8,300.00 | 6,638.96 | 2,820 |
| 2022-03-24 | 8,500.00 | 8,500.00 | 8,100.00 | 8,400.00 | 6,718.95 | 1,500 |
| 2022-03-23 | 8,200.00 | 8,500.00 | 8,000.00 | 8,500.00 | 6,798.94 | 4,000 |
| 2022-03-22 | 8,200.00 | 8,200.00 | 8,000.00 | 8,200.00 | 6,558.97 | 6,100 |
| 2022-03-21 | 8,300.00 | 8,300.00 | 8,200.00 | 8,200.00 | 6,558.97 | 1,100 |
| 2022-03-18 | 8,100.00 | 8,300.00 | 8,100.00 | 8,300.00 | 6,638.96 | 500 |
| 2022-03-17 | 8,100.00 | 8,100.00 | 8,000.00 | 8,100.00 | 6,478.99 | 5,100 |
| 2022-03-16 | 8,400.00 | 8,400.00 | 8,000.00 | 8,100.00 | 6,478.99 | 7,300 |
| 2022-03-15 | 8,600.00 | 8,600.00 | 8,500.00 | 8,500.00 | 6,798.94 | 700 |
| 2022-03-14 | 8,400.00 | 8,600.00 | 8,300.00 | 8,500.00 | 6,798.94 | 1,600 |
| 2022-03-11 | 8,900.00 | 9,000.00 | 8,400.00 | 8,400.00 | 6,718.95 | 3,500 |
| 2022-03-10 | 8,300.00 | 9,000.00 | 8,000.00 | 9,000.00 | 7,198.87 | 14,800 |
| 2022-03-09 | 8,300.00 | 8,300.00 | 8,200.00 | 8,300.00 | 6,638.96 | 1,020 |
| 2022-03-08 | 8,300.00 | 8,300.00 | 8,300.00 | 8,300.00 | 6,638.96 | 220 |
| 2022-03-07 | 8,000.00 | 8,300.00 | 8,000.00 | 8,300.00 | 6,638.96 | 7,700 |
| 2022-03-04 | 7,800.00 | 8,000.00 | 7,700.00 | 8,000.00 | 6,399.00 | 6,500 |
| 2022-03-03 | 7,800.00 | 7,800.00 | 7,700.00 | 7,800.00 | 6,239.02 | 1,650 |
| 2022-03-02 | 8,000.00 | 8,000.00 | 7,800.00 | 7,900.00 | 6,319.01 | 1,400 |
| 2022-03-01 | 8,000.00 | 8,000.00 | 7,600.00 | 8,000.00 | 6,399.00 | 2,600 |
| 2022-02-28 | 7,900.00 | 8,000.00 | 7,300.00 | 8,000.00 | 6,399.00 | 10,100 |
| 2022-02-25 | 8,200.00 | 8,200.00 | 8,000.00 | 8,100.00 | 6,478.99 | 600 |
| 2022-02-24 | 8,000.00 | 8,300.00 | 7,700.00 | 8,200.00 | 6,558.97 | 4,700 |
| 2022-02-23 | 8,100.00 | 8,100.00 | 8,000.00 | 8,000.00 | 6,399.00 | 2,100 |
| 2022-02-22 | 8,200.00 | 8,200.00 | 8,100.00 | 8,100.00 | 6,478.99 | 1,800 |
| 2022-02-21 | 8,000.00 | 8,300.00 | 8,000.00 | 8,200.00 | 6,558.97 | 12,800 |
| 2022-02-18 | 8,100.00 | 8,200.00 | 7,500.00 | 8,100.00 | 6,478.99 | 5,500 |
| 2022-02-17 | 8,200.00 | 8,200.00 | 8,000.00 | 8,100.00 | 6,478.99 | 2,400 |
| 2022-02-16 | 8,200.00 | 8,200.00 | 7,700.00 | 8,200.00 | 6,558.97 | 12,800 |
| 2022-02-15 | 8,500.00 | 9,000.00 | 8,100.00 | 8,500.00 | 6,798.94 | 3,600 |
| 2022-02-14 | 8,500.00 | 8,500.00 | 8,000.00 | 8,500.00 | 6,798.94 | 9,800 |
| 2022-02-11 | 8,300.00 | 8,900.00 | 7,300.00 | 8,800.00 | 7,038.90 | 4,400 |
| 2022-02-10 | 8,900.00 | 9,000.00 | 8,100.00 | 8,100.00 | 6,478.99 | 11,900 |
| 2022-02-09 | 9,300.00 | 9,300.00 | 9,000.00 | 9,000.00 | 7,198.87 | 4,600 |
| 2022-02-08 | 9,400.00 | 10,100.00 | 9,300.00 | 10,000.00 | 7,998.75 | 600 |
| 2022-02-07 | 10,300.00 | 10,400.00 | 9,500.00 | 10,200.00 | 8,158.72 | 1,000 |
| 2022-01-28 | 9,900.00 | 10,400.00 | 9,900.00 | 10,400.00 | 8,318.70 | 300 |
| 2022-01-26 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | 7,998.75 | 100 |
| 2022-01-20 | 9,400.00 | 9,600.00 | 9,400.00 | 9,600.00 | 7,678.80 | 900 |
| 2022-01-19 | 9,400.00 | 10,400.00 | 8,700.00 | 10,400.00 | 8,318.70 | 600 |
| 2022-01-18 | 9,400.00 | 9,600.00 | 9,400.00 | 9,600.00 | 7,678.80 | 10,800 |
| 2022-01-17 | 9,600.00 | 10,400.00 | 9,600.00 | 10,400.00 | 8,318.70 | 200 |
| 2022-01-13 | 10,200.00 | 10,400.00 | 10,200.00 | 10,400.00 | 8,318.70 | 700 |
| 2022-01-12 | 10,600.00 | 10,600.00 | 9,800.00 | 10,000.00 | 7,998.75 | 1,500 |
| 2022-01-11 | 10,100.00 | 10,600.00 | 9,500.00 | 10,600.00 | 8,478.67 | 9,600 |
| 2022-01-10 | 10,300.00 | 10,500.00 | 10,300.00 | 10,500.00 | 8,398.69 | 400 |
| 2022-01-07 | 10,700.00 | 10,700.00 | 10,600.00 | 10,600.00 | 8,478.67 | 2,900 |
| 2022-01-06 | 9,900.00 | 10,800.00 | 9,900.00 | 10,700.00 | 8,558.66 | 9,000 |
| 2022-01-05 | 9,900.00 | 9,900.00 | 9,800.00 | 9,900.00 | 7,918.76 | 900 |
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.