TRANGCORP Corporation JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-17 | 17,800.00 | 19,000.00 | 17,600.00 | 18,500.00 | 15,658.02 | 4,700 |
| 2024-07-16 | 17,600.00 | 17,600.00 | 17,100.00 | 17,500.00 | 14,811.64 | 5,100 |
| 2024-07-15 | 17,400.00 | 17,500.00 | 17,400.00 | 17,500.00 | 14,811.64 | 200 |
| 2024-07-12 | 17,300.00 | 17,300.00 | 17,300.00 | 17,300.00 | 14,642.36 | 600 |
| 2024-07-11 | 17,400.00 | 17,400.00 | 17,400.00 | 17,400.00 | 14,727.00 | 700 |
| 2024-07-10 | 17,500.00 | 17,500.00 | 17,500.00 | 17,500.00 | 14,811.64 | 1,100 |
| 2024-07-09 | 17,500.00 | 17,500.00 | 17,500.00 | 17,500.00 | 14,811.64 | 1,500 |
| 2024-07-08 | 17,400.00 | 17,600.00 | 17,400.00 | 17,600.00 | 14,896.27 | 801 |
| 2024-07-05 | 17,300.00 | 17,300.00 | 17,200.00 | 17,300.00 | 14,642.36 | 9,600 |
| 2024-07-04 | 17,400.00 | 17,400.00 | 17,300.00 | 17,400.00 | 14,727.00 | 2,600 |
| 2024-07-03 | 16,800.00 | 17,600.00 | 16,800.00 | 17,600.00 | 14,896.27 | 3,800 |
| 2024-07-02 | 17,600.00 | 17,600.00 | 16,400.00 | 16,400.00 | 13,880.62 | 7,000 |
| 2024-07-01 | 17,300.00 | 17,700.00 | 17,100.00 | 17,700.00 | 14,980.91 | 31,060 |
| 2024-06-28 | 17,600.00 | 17,600.00 | 17,300.00 | 17,300.00 | 14,642.36 | 3,800 |
| 2024-06-27 | 17,700.00 | 17,700.00 | 17,700.00 | 17,700.00 | 14,980.91 | 3,830 |
| 2024-06-26 | 17,600.00 | 17,900.00 | 17,600.00 | 17,900.00 | 15,150.19 | 200 |
| 2024-06-25 | 17,800.00 | 17,800.00 | 17,700.00 | 17,700.00 | 14,980.91 | 3,100 |
| 2024-06-24 | 18,200.00 | 18,300.00 | 17,800.00 | 18,000.00 | 15,234.83 | 12,100 |
| 2024-06-21 | 18,300.00 | 18,300.00 | 18,300.00 | 18,300.00 | 15,488.74 | 1,900 |
| 2024-06-20 | 18,100.00 | 18,500.00 | 18,000.00 | 18,500.00 | 15,658.02 | 1,600 |
| 2024-06-19 | 18,100.00 | 18,100.00 | 18,000.00 | 18,000.00 | 15,234.83 | 8,000 |
| 2024-06-18 | 18,000.00 | 18,500.00 | 18,000.00 | 18,200.00 | 15,404.10 | 6,200 |
| 2024-06-17 | 17,900.00 | 18,000.00 | 17,800.00 | 18,000.00 | 15,234.83 | 11,204 |
| 2024-06-14 | 18,500.00 | 18,500.00 | 17,900.00 | 17,900.00 | 15,150.19 | 8,400 |
| 2024-06-13 | 18,300.00 | 18,500.00 | 17,900.00 | 18,000.00 | 15,234.83 | 24,100 |
| 2024-06-12 | 17,800.00 | 18,900.00 | 17,700.00 | 18,900.00 | 15,996.57 | 7,880 |
| 2024-06-11 | 18,100.00 | 18,100.00 | 17,700.00 | 17,800.00 | 15,065.55 | 10,600 |
| 2024-06-10 | 17,700.00 | 18,000.00 | 17,700.00 | 18,000.00 | 15,234.83 | 30,700 |
| 2024-06-07 | 18,000.00 | 18,000.00 | 17,700.00 | 17,800.00 | 15,065.55 | 56,735 |
| 2024-06-06 | 18,400.00 | 18,400.00 | 17,600.00 | 17,700.00 | 14,980.91 | 30,600 |
| 2024-06-05 | 17,500.00 | 18,000.00 | 17,500.00 | 17,800.00 | 15,065.55 | 46,516 |
| 2024-06-04 | 16,500.00 | 17,900.00 | 16,400.00 | 17,500.00 | 14,811.64 | 52,614 |
| 2024-06-03 | 15,500.00 | 16,500.00 | 15,400.00 | 16,500.00 | 13,965.26 | 39,500 |
| 2024-05-31 | 15,700.00 | 15,800.00 | 15,400.00 | 15,500.00 | 13,118.88 | 20,086 |
| 2024-05-30 | 15,400.00 | 16,000.00 | 15,300.00 | 15,600.00 | 13,203.52 | 41,823 |
| 2024-05-29 | 15,700.00 | 16,900.00 | 15,600.00 | 15,600.00 | 13,203.52 | 35,905 |
| 2024-05-28 | 15,500.00 | 15,700.00 | 15,400.00 | 15,700.00 | 13,288.15 | 141,873 |
| 2024-05-27 | 13,100.00 | 14,300.00 | 13,000.00 | 14,300.00 | 12,103.22 | 60,000 |
| 2024-05-24 | 13,200.00 | 13,600.00 | 12,600.00 | 13,100.00 | 11,087.57 | 14,800 |
| 2024-05-23 | 13,000.00 | 13,000.00 | 12,600.00 | 12,600.00 | 10,664.38 | 11,100 |
| 2024-05-22 | 12,600.00 | 12,600.00 | 12,300.00 | 12,600.00 | 10,664.38 | 25,506 |
| 2024-05-21 | 12,500.00 | 12,600.00 | 12,400.00 | 12,600.00 | 10,664.38 | 34,603 |
| 2024-05-20 | 12,600.00 | 12,600.00 | 12,500.00 | 12,500.00 | 10,579.74 | 401 |
| 2024-05-17 | 12,500.00 | 13,300.00 | 12,500.00 | 12,900.00 | 10,918.29 | 7,305 |
| 2024-05-16 | 12,500.00 | 12,500.00 | 11,800.00 | 12,300.00 | 10,410.46 | 4,902 |
| 2024-05-15 | 11,600.00 | 12,400.00 | 11,600.00 | 12,300.00 | 10,410.46 | 14,400 |
| 2024-05-14 | 11,900.00 | 11,900.00 | 11,600.00 | 11,600.00 | 9,818.00 | 1,400 |
| 2024-05-13 | 11,500.00 | 11,600.00 | 11,500.00 | 11,500.00 | 9,733.36 | 6,000 |
| 2024-05-10 | 11,400.00 | 11,400.00 | 11,300.00 | 11,300.00 | 9,564.09 | 10,900 |
| 2024-05-09 | 11,200.00 | 11,600.00 | 11,200.00 | 11,600.00 | 9,818.00 | 10,800 |
| 2024-05-08 | 11,000.00 | 11,000.00 | 11,000.00 | 11,000.00 | 9,310.17 | 5,005 |
| 2024-05-07 | 11,200.00 | 11,200.00 | 10,800.00 | 11,000.00 | 9,310.17 | 10,600 |
| 2024-05-06 | 11,200.00 | 11,400.00 | 11,200.00 | 11,200.00 | 9,479.45 | 8,400 |
| 2024-05-03 | 10,500.00 | 11,200.00 | 10,400.00 | 11,200.00 | 9,479.45 | 22,300 |
| 2024-05-02 | 10,700.00 | 10,700.00 | 10,400.00 | 10,600.00 | 8,971.62 | 13,167 |
| 2024-04-26 | 10,000.00 | 10,400.00 | 9,800.00 | 10,000.00 | 8,463.79 | 24,500 |
| 2024-04-25 | 9,400.00 | 10,000.00 | 9,400.00 | 10,000.00 | 8,463.79 | 202 |
| 2024-04-24 | 9,300.00 | 10,000.00 | 9,300.00 | 10,000.00 | 8,463.79 | 800 |
| 2024-04-23 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | 8,463.79 | 503 |
| 2024-04-19 | 9,800.00 | 9,800.00 | 9,400.00 | 9,800.00 | 8,294.52 | 6,100 |
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.