TRANGCORP Corporation JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-15 | 63,800.00 | 66,000.00 | 62,000.00 | 62,000.00 | 56,159.87 | 445 |
| 2025-10-14 | 63,700.00 | 63,900.00 | 61,600.00 | 62,000.00 | 56,159.87 | 700 |
| 2025-10-13 | 62,200.00 | 63,700.00 | 62,100.00 | 63,700.00 | 57,699.73 | 600 |
| 2025-10-10 | 65,000.00 | 65,000.00 | 65,000.00 | 65,000.00 | 58,877.28 | 111 |
| 2025-10-09 | 63,700.00 | 63,700.00 | 61,800.00 | 61,800.00 | 55,978.71 | 2,900 |
| 2025-10-08 | 63,100.00 | 63,900.00 | 63,000.00 | 63,700.00 | 57,699.73 | 2,101 |
| 2025-10-03 | 63,200.00 | 64,400.00 | 63,100.00 | 64,000.00 | 57,971.47 | 300 |
| 2025-10-01 | 66,000.00 | 66,000.00 | 65,000.00 | 65,000.00 | 58,877.28 | 1,205 |
| 2025-09-30 | 66,300.00 | 66,500.00 | 65,700.00 | 65,700.00 | 59,511.34 | 604 |
| 2025-09-29 | 67,300.00 | 67,300.00 | 66,700.00 | 66,900.00 | 58,786.70 | 916 |
| 2025-09-26 | 66,600.00 | 68,000.00 | 66,600.00 | 67,400.00 | 59,226.06 | 2,204 |
| 2025-09-25 | 67,300.00 | 67,300.00 | 67,000.00 | 67,000.00 | 58,874.57 | 4,622 |
| 2025-09-24 | 67,600.00 | 67,700.00 | 67,000.00 | 67,000.00 | 58,874.57 | 2,000 |
| 2025-09-23 | 67,100.00 | 67,100.00 | 67,000.00 | 67,000.00 | 58,874.57 | 1,502 |
| 2025-09-22 | 68,400.00 | 68,700.00 | 68,400.00 | 68,700.00 | 60,368.40 | 300 |
| 2025-09-18 | 66,500.00 | 66,500.00 | 66,000.00 | 66,000.00 | 57,995.85 | 2,501 |
| 2025-09-17 | 67,900.00 | 67,900.00 | 67,000.00 | 67,000.00 | 58,874.57 | 801 |
| 2025-09-16 | 67,000.00 | 67,000.00 | 67,000.00 | 67,000.00 | 58,874.57 | 300 |
| 2025-09-15 | 66,500.00 | 67,000.00 | 66,500.00 | 66,800.00 | 58,698.83 | 1,000 |
| 2025-09-12 | 66,300.00 | 66,300.00 | 66,000.00 | 66,000.00 | 57,995.85 | 7,300 |
| 2025-09-11 | 68,900.00 | 68,900.00 | 66,000.00 | 66,000.00 | 57,995.85 | 3,300 |
| 2025-09-10 | 66,000.00 | 66,000.00 | 66,000.00 | 66,000.00 | 57,995.85 | 3,710 |
| 2025-09-09 | 66,500.00 | 66,500.00 | 66,500.00 | 66,500.00 | 58,435.21 | 100 |
| 2025-09-08 | 66,000.00 | 67,800.00 | 66,000.00 | 67,800.00 | 59,577.55 | 300 |
| 2025-09-05 | 65,800.00 | 68,000.00 | 65,800.00 | 67,900.00 | 59,665.42 | 800 |
| 2025-09-04 | 68,800.00 | 70,000.00 | 65,300.00 | 65,300.00 | 57,380.74 | 5,400 |
| 2025-09-03 | 65,000.00 | 65,300.00 | 65,000.00 | 65,300.00 | 57,380.74 | 800 |
| 2025-08-29 | 66,800.00 | 66,800.00 | 65,000.00 | 65,000.00 | 57,117.12 | 12,100 |
| 2025-08-28 | 66,500.00 | 66,500.00 | 65,000.00 | 65,000.00 | 57,117.12 | 3,500 |
| 2025-08-27 | 64,500.00 | 66,000.00 | 64,500.00 | 64,900.00 | 57,029.25 | 6,400 |
| 2025-08-26 | 64,700.00 | 65,000.00 | 64,400.00 | 64,400.00 | 56,589.89 | 4,700 |
| 2025-08-22 | 68,700.00 | 68,700.00 | 67,500.00 | 67,500.00 | 59,313.93 | 301 |
| 2025-08-20 | 67,900.00 | 67,900.00 | 67,000.00 | 67,000.00 | 58,874.57 | 400 |
| 2025-08-19 | 64,500.00 | 66,000.00 | 63,000.00 | 66,000.00 | 57,995.85 | 12,620 |
| 2025-08-18 | 65,000.00 | 67,900.00 | 65,000.00 | 67,900.00 | 59,665.42 | 400 |
| 2025-08-15 | 67,500.00 | 67,600.00 | 65,200.00 | 65,200.00 | 57,292.87 | 2,800 |
| 2025-08-14 | 67,600.00 | 67,700.00 | 65,200.00 | 65,500.00 | 57,556.48 | 15,500 |
| 2025-08-13 | 69,000.00 | 69,000.00 | 68,000.00 | 68,800.00 | 60,456.28 | 1,000 |
| 2025-08-12 | 69,200.00 | 69,200.00 | 69,100.00 | 69,100.00 | 60,719.89 | 1,800 |
| 2025-08-11 | 69,500.00 | 69,900.00 | 68,300.00 | 69,300.00 | 60,895.64 | 88,711 |
| 2025-08-08 | 71,500.00 | 71,900.00 | 69,500.00 | 70,200.00 | 61,686.49 | 5,600 |
| 2025-08-07 | 71,000.00 | 72,300.00 | 71,000.00 | 72,300.00 | 63,531.81 | 200 |
| 2025-08-06 | 71,900.00 | 71,900.00 | 69,200.00 | 69,500.00 | 61,071.38 | 4,200 |
| 2025-08-05 | 70,100.00 | 74,000.00 | 69,800.00 | 72,300.00 | 63,531.81 | 8,900 |
| 2025-07-31 | 73,900.00 | 75,700.00 | 70,300.00 | 75,300.00 | 66,167.99 | 8,100 |
| 2025-07-30 | 75,300.00 | 75,500.00 | 75,300.00 | 75,500.00 | 66,343.73 | 11,300 |
| 2025-07-29 | 75,300.00 | 77,800.00 | 75,200.00 | 75,200.00 | 66,080.12 | 1,100 |
| 2025-07-28 | 78,500.00 | 78,500.00 | 73,500.00 | 75,300.00 | 66,167.99 | 5,000 |
| 2025-07-25 | 75,500.00 | 75,900.00 | 75,500.00 | 75,500.00 | 66,343.73 | 8,000 |
| 2025-07-24 | 75,500.00 | 75,500.00 | 75,000.00 | 75,500.00 | 66,343.73 | 2,000 |
| 2025-07-23 | 75,500.00 | 75,500.00 | 74,300.00 | 75,500.00 | 66,343.73 | 6,406 |
| 2025-07-22 | 76,000.00 | 78,500.00 | 75,900.00 | 78,500.00 | 68,979.91 | 2,300 |
| 2025-07-18 | 74,000.00 | 76,400.00 | 73,500.00 | 76,400.00 | 67,134.59 | 4,400 |
| 2025-07-17 | 75,000.00 | 75,900.00 | 74,000.00 | 75,900.00 | 66,695.22 | 11,500 |
| 2025-07-16 | 75,200.00 | 76,900.00 | 75,200.00 | 76,900.00 | 67,573.95 | 13,100 |
| 2025-07-15 | 77,100.00 | 77,100.00 | 76,000.00 | 77,000.00 | 67,661.82 | 6,100 |
| 2025-07-11 | 77,100.00 | 77,100.00 | 77,000.00 | 77,100.00 | 67,749.69 | 10,701 |
| 2025-07-10 | 77,100.00 | 77,100.00 | 77,100.00 | 77,100.00 | 67,749.69 | 3,212 |
| 2025-07-09 | 76,700.00 | 77,500.00 | 76,700.00 | 77,000.00 | 67,661.82 | 12,703 |
| 2025-07-08 | 77,300.00 | 77,500.00 | 77,300.00 | 77,500.00 | 68,101.18 | 363 |
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.