TRANGCORP Corporation JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-14 | 24,500.00 | 24,500.00 | 23,800.00 | 24,000.00 | 20,313.10 | 2,500 |
| 2024-10-11 | 24,300.00 | 24,300.00 | 24,300.00 | 24,300.00 | 20,567.02 | 100 |
| 2024-10-10 | 24,300.00 | 24,400.00 | 24,100.00 | 24,300.00 | 20,567.02 | 3,100 |
| 2024-10-09 | 24,500.00 | 24,500.00 | 24,500.00 | 24,500.00 | 20,736.29 | 500 |
| 2024-10-08 | 23,900.00 | 24,100.00 | 23,900.00 | 24,100.00 | 20,397.74 | 900 |
| 2024-10-07 | 24,000.00 | 24,100.00 | 23,500.00 | 23,900.00 | 20,228.46 | 14,400 |
| 2024-10-04 | 23,400.00 | 24,700.00 | 23,400.00 | 23,500.00 | 19,889.91 | 9,900 |
| 2024-10-03 | 24,500.00 | 24,500.00 | 23,000.00 | 23,400.00 | 19,805.27 | 7,003 |
| 2024-10-02 | 22,900.00 | 23,700.00 | 22,500.00 | 23,700.00 | 20,059.19 | 11,200 |
| 2024-10-01 | 24,300.00 | 24,300.00 | 23,000.00 | 23,000.00 | 19,466.72 | 1,000 |
| 2024-09-30 | 23,900.00 | 23,900.00 | 23,000.00 | 23,000.00 | 19,466.72 | 1,500 |
| 2024-09-27 | 23,700.00 | 24,100.00 | 23,200.00 | 23,900.00 | 20,228.46 | 2,100 |
| 2024-09-26 | 23,900.00 | 23,900.00 | 23,900.00 | 23,900.00 | 20,228.46 | 100 |
| 2024-09-25 | 24,300.00 | 24,300.00 | 24,200.00 | 24,300.00 | 20,567.02 | 2,220 |
| 2024-09-24 | 23,300.00 | 24,900.00 | 23,300.00 | 24,300.00 | 20,567.02 | 2,900 |
| 2024-09-23 | 24,000.00 | 24,500.00 | 23,500.00 | 24,500.00 | 20,736.29 | 528 |
| 2024-09-20 | 23,100.00 | 24,500.00 | 22,800.00 | 24,500.00 | 20,736.29 | 1,200 |
| 2024-09-19 | 23,200.00 | 24,000.00 | 23,000.00 | 24,000.00 | 20,313.10 | 2,300 |
| 2024-09-18 | 24,000.00 | 24,000.00 | 23,000.00 | 24,000.00 | 20,313.10 | 5,308 |
| 2024-09-17 | 23,000.00 | 24,500.00 | 22,700.00 | 24,500.00 | 20,736.29 | 4,005 |
| 2024-09-16 | 25,500.00 | 25,500.00 | 25,000.00 | 25,000.00 | 21,159.48 | 419 |
| 2024-09-13 | 23,500.00 | 23,500.00 | 23,200.00 | 23,200.00 | 19,636.00 | 1,700 |
| 2024-09-12 | 24,000.00 | 24,000.00 | 23,700.00 | 23,700.00 | 20,059.19 | 4,600 |
| 2024-09-11 | 24,300.00 | 24,500.00 | 24,000.00 | 24,500.00 | 20,736.29 | 2,700 |
| 2024-09-10 | 24,800.00 | 25,000.00 | 24,500.00 | 25,000.00 | 21,159.48 | 4,450 |
| 2024-09-09 | 24,800.00 | 24,800.00 | 24,700.00 | 24,700.00 | 20,905.57 | 2,050 |
| 2024-09-06 | 25,100.00 | 25,300.00 | 25,100.00 | 25,100.00 | 21,244.12 | 6,700 |
| 2024-09-05 | 25,900.00 | 27,800.00 | 25,900.00 | 27,800.00 | 23,529.34 | 500 |
| 2024-08-30 | 25,000.00 | 26,000.00 | 24,800.00 | 26,000.00 | 22,005.86 | 3,925 |
| 2024-08-29 | 25,800.00 | 27,000.00 | 25,000.00 | 25,000.00 | 21,159.48 | 1,655 |
| 2024-08-28 | 25,200.00 | 25,200.00 | 25,000.00 | 25,100.00 | 21,244.12 | 1,754 |
| 2024-08-27 | 25,000.00 | 25,400.00 | 24,800.00 | 25,000.00 | 21,159.48 | 9,400 |
| 2024-08-26 | 26,300.00 | 27,000.00 | 26,300.00 | 27,000.00 | 22,852.24 | 800 |
| 2024-08-23 | 27,500.00 | 27,700.00 | 27,000.00 | 27,000.00 | 22,852.24 | 2,800 |
| 2024-08-22 | 27,500.00 | 27,700.00 | 27,500.00 | 27,700.00 | 23,444.71 | 400 |
| 2024-08-21 | 26,800.00 | 27,200.00 | 26,800.00 | 27,000.00 | 22,852.24 | 2,900 |
| 2024-08-20 | 26,900.00 | 26,900.00 | 26,000.00 | 26,000.00 | 22,005.86 | 3,000 |
| 2024-08-19 | 26,700.00 | 27,100.00 | 26,700.00 | 27,100.00 | 22,936.88 | 8,617 |
| 2024-08-16 | 25,800.00 | 26,300.00 | 25,800.00 | 25,900.00 | 21,921.22 | 11,626 |
| 2024-08-15 | 26,100.00 | 26,100.00 | 25,000.00 | 25,000.00 | 21,159.48 | 7,007 |
| 2024-08-14 | 25,500.00 | 27,000.00 | 25,200.00 | 26,100.00 | 22,090.50 | 11,918 |
| 2024-08-13 | 29,200.00 | 29,200.00 | 26,700.00 | 26,700.00 | 22,598.33 | 21,409 |
| 2024-08-12 | 30,600.00 | 30,600.00 | 29,600.00 | 29,600.00 | 25,052.83 | 14,430 |
| 2024-08-09 | 30,500.00 | 30,700.00 | 30,200.00 | 30,500.00 | 25,814.57 | 17,993 |
| 2024-08-08 | 30,500.00 | 31,500.00 | 30,500.00 | 30,500.00 | 25,814.57 | 29,991 |
| 2024-08-07 | 27,500.00 | 29,700.00 | 27,500.00 | 29,700.00 | 25,137.46 | 51,551 |
| 2024-08-06 | 24,900.00 | 27,000.00 | 24,900.00 | 27,000.00 | 22,852.24 | 49,310 |
| 2024-08-05 | 24,700.00 | 24,800.00 | 24,500.00 | 24,600.00 | 20,820.93 | 9,472 |
| 2024-08-02 | 23,000.00 | 24,700.00 | 23,000.00 | 24,700.00 | 20,905.57 | 97,314 |
| 2024-08-01 | 22,500.00 | 22,500.00 | 22,500.00 | 22,500.00 | 19,043.53 | 103,584 |
| 2024-07-31 | 20,600.00 | 20,800.00 | 20,500.00 | 20,500.00 | 17,350.77 | 10,520 |
| 2024-07-30 | 20,900.00 | 21,000.00 | 20,400.00 | 20,600.00 | 17,435.41 | 42,800 |
| 2024-07-29 | 20,000.00 | 20,900.00 | 20,000.00 | 20,900.00 | 17,689.33 | 38,539 |
| 2024-07-26 | 19,000.00 | 20,400.00 | 18,900.00 | 20,400.00 | 17,266.14 | 16,400 |
| 2024-07-25 | 18,900.00 | 19,300.00 | 18,900.00 | 19,200.00 | 16,250.48 | 4,200 |
| 2024-07-24 | 19,000.00 | 19,000.00 | 19,000.00 | 19,000.00 | 16,081.21 | 8,901 |
| 2024-07-23 | 20,100.00 | 20,100.00 | 18,800.00 | 18,900.00 | 15,996.57 | 5,871 |
| 2024-07-22 | 18,600.00 | 18,800.00 | 18,600.00 | 18,800.00 | 15,911.93 | 2,800 |
| 2024-07-19 | 18,200.00 | 19,000.00 | 18,200.00 | 18,500.00 | 15,658.02 | 3,940 |
| 2024-07-18 | 18,200.00 | 18,200.00 | 18,200.00 | 18,200.00 | 15,404.10 | 700 |
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.