Trang Corporation (HNX:TFC)
Vietnam
· Delayed Price · Currency is VND 41,800
-200 (-0.48%)
At close: Mar 6, 2026
Trang Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 42,200.00 | 42,400.00 | 41,800.00 | 41,800.00 | 41,800.00 | -0.48% | 43,405 |
| Mar 5, 2026 | 41,400.00 | 43,800.00 | 41,400.00 | 42,000.00 | 42,000.00 | 1.45% | 58,438 |
| Mar 4, 2026 | 40,800.00 | 42,000.00 | 40,700.00 | 41,400.00 | 41,400.00 | 1.47% | 133,573 |
| Mar 3, 2026 | 39,500.00 | 41,400.00 | 39,500.00 | 40,800.00 | 40,800.00 | 0.25% | 49,853 |
| Mar 2, 2026 | 39,900.00 | 40,700.00 | 39,500.00 | 40,700.00 | 40,700.00 | 0.49% | 23,395 |
| Feb 27, 2026 | 41,800.00 | 41,800.00 | 39,900.00 | 40,500.00 | 40,500.00 | 1.25% | 22,788 |
| Feb 26, 2026 | 41,300.00 | 42,100.00 | 40,000.00 | 40,000.00 | 40,000.00 | -5.44% | 25,971 |
| Feb 25, 2026 | 42,400.00 | 42,900.00 | 41,300.00 | 42,300.00 | 42,300.00 | -0.24% | 2,410 |
| Feb 24, 2026 | 46,800.00 | 46,800.00 | 41,200.00 | 42,400.00 | 42,400.00 | -0.47% | 31,747 |
| Feb 23, 2026 | 46,000.00 | 46,700.00 | 41,800.00 | 42,600.00 | 42,600.00 | -4.05% | 19,203 |
| Feb 13, 2026 | 44,100.00 | 44,800.00 | 42,000.00 | 44,400.00 | 44,400.00 | 0.68% | 1,414 |
| Feb 12, 2026 | 44,400.00 | 44,400.00 | 42,000.00 | 44,100.00 | 44,100.00 | 0.46% | 5,766 |
| Feb 11, 2026 | 45,600.00 | 45,600.00 | 42,000.00 | 43,900.00 | 43,900.00 | -0.90% | 18,600 |
| Feb 10, 2026 | 48,400.00 | 48,400.00 | 43,000.00 | 44,300.00 | 44,300.00 | 0.68% | 34,353 |
| Feb 9, 2026 | 46,400.00 | 46,400.00 | 44,000.00 | 44,000.00 | 44,000.00 | -5.17% | 69,500 |
| Feb 6, 2026 | 48,500.00 | 48,500.00 | 43,900.00 | 46,400.00 | 46,400.00 | 5.22% | 2,513 |
| Feb 5, 2026 | 48,500.00 | 48,500.00 | 44,100.00 | 44,100.00 | 44,100.00 | -5.97% | 7,550 |
| Feb 4, 2026 | 49,900.00 | 49,900.00 | 45,000.00 | 46,900.00 | 46,900.00 | 2.18% | 6,201 |
| Feb 3, 2026 | 47,000.00 | 47,000.00 | 45,000.00 | 45,900.00 | 45,900.00 | -8.02% | 10,936 |
| Feb 2, 2026 | 48,000.00 | 49,900.00 | 48,000.00 | 49,900.00 | 49,900.00 | 3.96% | 1,119 |
| Jan 30, 2026 | 45,500.00 | 48,500.00 | 45,100.00 | 48,000.00 | 48,000.00 | -1.64% | 12,102 |
| Jan 29, 2026 | 46,000.00 | 48,900.00 | 45,500.00 | 48,800.00 | 48,800.00 | -0.41% | 21,159 |
| Jan 28, 2026 | 47,000.00 | 49,400.00 | 45,600.00 | 49,000.00 | 49,000.00 | -1.21% | 15,400 |
| Jan 27, 2026 | 51,500.00 | 51,500.00 | 45,600.00 | 49,600.00 | 49,600.00 | -1.00% | 6,900 |
| Jan 26, 2026 | 55,700.00 | 55,700.00 | 46,100.00 | 50,100.00 | 50,100.00 | -1.18% | 13,000 |
| Jan 23, 2026 | 50,700.00 | 51,400.00 | 46,800.00 | 50,700.00 | 50,700.00 | - | 11,002 |
| Jan 22, 2026 | 49,500.00 | 52,000.00 | 46,500.00 | 50,700.00 | 50,700.00 | 3.89% | 6,340 |
| Jan 21, 2026 | 46,700.00 | 49,200.00 | 46,600.00 | 48,800.00 | 48,800.00 | -1.01% | 12,000 |
| Jan 20, 2026 | 49,700.00 | 49,700.00 | 47,000.00 | 49,300.00 | 49,300.00 | -0.80% | 26,200 |
| Jan 16, 2026 | 52,900.00 | 52,900.00 | 47,700.00 | 49,700.00 | 49,700.00 | 0.40% | 11,051 |
| Jan 15, 2026 | 48,000.00 | 49,500.00 | 47,700.00 | 49,500.00 | 49,500.00 | -0.20% | 14,064 |
| Jan 14, 2026 | 51,200.00 | 51,200.00 | 48,000.00 | 49,600.00 | 49,600.00 | 0.40% | 15,840 |
| Jan 13, 2026 | 53,500.00 | 53,500.00 | 48,100.00 | 49,400.00 | 49,400.00 | - | 6,000 |
| Jan 12, 2026 | 54,000.00 | 54,000.00 | 48,400.00 | 49,400.00 | 49,400.00 | -3.14% | 17,100 |
| Jan 9, 2026 | 48,300.00 | 51,000.00 | 48,300.00 | 51,000.00 | 51,000.00 | -0.39% | 1,500 |
| Jan 8, 2026 | 54,500.00 | 54,500.00 | 48,200.00 | 51,200.00 | 51,200.00 | -0.58% | 10,289 |
| Jan 5, 2026 | 51,700.00 | 51,700.00 | 48,600.00 | 51,500.00 | 51,500.00 | -0.39% | 9,006 |
| Dec 31, 2025 | 51,000.00 | 51,700.00 | 51,000.00 | 51,700.00 | 51,700.00 | 3.19% | 601 |
| Dec 30, 2025 | 50,300.00 | 50,300.00 | 48,100.00 | 50,100.00 | 50,100.00 | 3.94% | 15,100 |
| Dec 29, 2025 | 48,500.00 | 50,400.00 | 48,000.00 | 48,200.00 | 48,200.00 | -4.93% | 12,300 |
| Dec 26, 2025 | 49,600.00 | 51,500.00 | 49,300.00 | 50,700.00 | 50,700.00 | -2.12% | 9,010 |
| Dec 25, 2025 | 51,000.00 | 51,800.00 | 49,600.00 | 51,800.00 | 51,800.00 | 0.97% | 5,800 |
| Dec 24, 2025 | 50,300.00 | 51,900.00 | 50,000.00 | 51,300.00 | 51,300.00 | -1.16% | 8,060 |
| Dec 23, 2025 | 52,300.00 | 52,300.00 | 49,900.00 | 51,900.00 | 51,900.00 | 0.78% | 11,133 |
| Dec 22, 2025 | 52,700.00 | 52,700.00 | 49,400.00 | 51,500.00 | 51,500.00 | -0.58% | 400 |
| Dec 19, 2025 | 52,800.00 | 52,800.00 | 50,000.00 | 51,800.00 | 51,800.00 | -0.19% | 8,600 |
| Dec 18, 2025 | 51,200.00 | 52,300.00 | 50,100.00 | 51,900.00 | 51,900.00 | -1.14% | 13,802 |
| Dec 17, 2025 | 56,600.00 | 56,600.00 | 51,500.00 | 52,500.00 | 52,500.00 | 1.94% | 931 |
| Dec 16, 2025 | 56,500.00 | 56,500.00 | 51,000.00 | 51,500.00 | 51,500.00 | -2.28% | 4,502 |
| Dec 15, 2025 | 54,000.00 | 54,900.00 | 51,100.00 | 52,700.00 | 52,700.00 | -2.41% | 6,100 |
| Dec 12, 2025 | 52,000.00 | 54,100.00 | 51,200.00 | 54,000.00 | 54,000.00 | -0.74% | 6,102 |
| Dec 11, 2025 | 54,000.00 | 54,400.00 | 52,000.00 | 54,400.00 | 54,400.00 | -0.18% | 300 |
| Dec 10, 2025 | 54,900.00 | 54,900.00 | 52,000.00 | 54,500.00 | 54,500.00 | -0.73% | 300 |
| Dec 9, 2025 | 55,300.00 | 55,300.00 | 52,000.00 | 54,900.00 | 54,900.00 | -0.90% | 9,005 |
| Dec 8, 2025 | 54,100.00 | 55,400.00 | 52,900.00 | 55,400.00 | 55,400.00 | -0.18% | 5,302 |
| Dec 5, 2025 | 53,000.00 | 55,500.00 | 52,900.00 | 55,500.00 | 55,500.00 | 0.36% | 7,608 |
| Dec 4, 2025 | 62,000.00 | 62,000.00 | 53,000.00 | 55,300.00 | 55,300.00 | -1.95% | 9,333 |
| Dec 3, 2025 | 59,900.00 | 59,900.00 | 53,000.00 | 56,400.00 | 56,400.00 | 3.49% | 22,600 |
| Dec 2, 2025 | 63,000.00 | 63,000.00 | 54,500.00 | 54,500.00 | 54,500.00 | -4.89% | 2,700 |
| Dec 1, 2025 | 63,500.00 | 63,500.00 | 53,500.00 | 57,300.00 | 57,300.00 | -1.55% | 7,732 |
| Nov 28, 2025 | 63,500.00 | 63,500.00 | 54,000.00 | 58,200.00 | 58,200.00 | -0.51% | 500 |
| Nov 27, 2025 | 63,300.00 | 63,300.00 | 53,900.00 | 58,500.00 | 58,500.00 | 1.56% | 3,101 |
| Nov 26, 2025 | 63,500.00 | 63,500.00 | 54,000.00 | 57,600.00 | 57,600.00 | -0.52% | 8,503 |
| Nov 25, 2025 | 63,500.00 | 63,500.00 | 55,500.00 | 57,900.00 | 57,900.00 | -1.19% | 4,700 |
| Nov 24, 2025 | 63,400.00 | 63,400.00 | 54,000.00 | 58,600.00 | 58,600.00 | 1.56% | 9,803 |
| Nov 21, 2025 | 63,500.00 | 63,500.00 | 56,200.00 | 57,700.00 | 57,700.00 | -1.87% | 2,500 |
| Nov 20, 2025 | 63,500.00 | 63,500.00 | 56,900.00 | 58,800.00 | 58,800.00 | -0.17% | 2,840 |
| Nov 19, 2025 | 63,500.00 | 63,500.00 | 57,400.00 | 58,900.00 | 58,900.00 | 0.17% | 6,100 |
| Nov 18, 2025 | 65,000.00 | 65,000.00 | 56,900.00 | 58,800.00 | 58,800.00 | 0.17% | 4,204 |
| Nov 14, 2025 | 62,000.00 | 62,000.00 | 58,300.00 | 58,700.00 | 58,700.00 | 1.21% | 1,200 |
| Nov 13, 2025 | 62,000.00 | 62,000.00 | 57,100.00 | 58,000.00 | 58,000.00 | -1.36% | 3,302 |
| Nov 12, 2025 | 65,000.00 | 65,000.00 | 57,100.00 | 58,800.00 | 58,800.00 | -5.01% | 17,100 |
| Nov 11, 2025 | 65,000.00 | 65,000.00 | 58,000.00 | 61,900.00 | 61,900.00 | -0.64% | 2,504 |
| Nov 10, 2025 | 63,500.00 | 65,000.00 | 59,000.00 | 62,300.00 | 62,300.00 | -2.50% | 3,900 |
| Nov 7, 2025 | 63,900.00 | 63,900.00 | 63,900.00 | 63,900.00 | 63,900.00 | 7.39% | 200 |
| Nov 6, 2025 | 65,500.00 | 65,500.00 | 59,500.00 | 59,500.00 | 59,500.00 | -7.75% | 1,600 |
| Nov 5, 2025 | 60,000.00 | 65,500.00 | 58,800.00 | 64,500.00 | 64,500.00 | -0.31% | 7,410 |
| Nov 4, 2025 | 61,100.00 | 64,700.00 | 60,000.00 | 64,700.00 | 64,700.00 | -0.46% | 1,140 |
| Nov 3, 2025 | 61,000.00 | 65,000.00 | 61,000.00 | 65,000.00 | 65,000.00 | 5.52% | 300 |
| Oct 31, 2025 | 59,500.00 | 62,500.00 | 59,000.00 | 61,600.00 | 61,600.00 | 4.41% | 2,213 |
| Oct 30, 2025 | 58,500.00 | 59,000.00 | 58,100.00 | 59,000.00 | 59,000.00 | - | 607 |
| Oct 27, 2025 | 59,200.00 | 59,200.00 | 59,000.00 | 59,000.00 | 59,000.00 | 0.34% | 3,201 |
| Oct 24, 2025 | 58,800.00 | 58,800.00 | 58,800.00 | 58,800.00 | 58,800.00 | 3.89% | 100 |
| Oct 23, 2025 | 58,000.00 | 58,000.00 | 56,600.00 | 56,600.00 | 56,600.00 | -3.08% | 3,401 |
| Oct 21, 2025 | 59,900.00 | 59,900.00 | 58,400.00 | 58,400.00 | 58,400.00 | -1.85% | 200 |
| Oct 20, 2025 | 61,200.00 | 61,400.00 | 59,000.00 | 59,500.00 | 59,500.00 | -2.94% | 3,500 |
| Oct 17, 2025 | 66,000.00 | 66,000.00 | 59,000.00 | 61,300.00 | 61,300.00 | -1.13% | 2,900 |
| Oct 15, 2025 | 63,800.00 | 66,000.00 | 62,000.00 | 62,000.00 | 62,000.00 | - | 445 |
| Oct 14, 2025 | 63,700.00 | 63,900.00 | 61,600.00 | 62,000.00 | 62,000.00 | -2.67% | 700 |
| Oct 13, 2025 | 62,200.00 | 63,700.00 | 62,100.00 | 63,700.00 | 63,700.00 | -2.00% | 600 |
| Oct 10, 2025 | 65,000.00 | 65,000.00 | 65,000.00 | 65,000.00 | 65,000.00 | 5.18% | 111 |
| Oct 9, 2025 | 63,700.00 | 63,700.00 | 61,800.00 | 61,800.00 | 61,800.00 | -2.98% | 2,900 |
| Oct 8, 2025 | 63,100.00 | 63,900.00 | 63,000.00 | 63,700.00 | 63,700.00 | -0.47% | 2,101 |
| Oct 3, 2025 | 63,200.00 | 64,400.00 | 63,100.00 | 64,000.00 | 64,000.00 | -1.54% | 300 |
| Oct 1, 2025 | 66,000.00 | 66,000.00 | 65,000.00 | 65,000.00 | 65,000.00 | -1.07% | 1,205 |
| Sep 30, 2025 | 66,300.00 | 66,500.00 | 65,700.00 | 65,700.00 | 65,700.00 | -1.79% | 604 |
| Sep 29, 2025 | 67,300.00 | 67,300.00 | 66,700.00 | 66,900.00 | 64,900.00 | -0.74% | 916 |
| Sep 26, 2025 | 66,600.00 | 68,000.00 | 66,600.00 | 67,400.00 | 65,385.05 | 0.60% | 2,204 |
| Sep 25, 2025 | 67,300.00 | 67,300.00 | 67,000.00 | 67,000.00 | 64,997.01 | - | 4,622 |
| Sep 24, 2025 | 67,600.00 | 67,700.00 | 67,000.00 | 67,000.00 | 64,997.01 | - | 2,000 |