Trang Corporation (HNX:TFC)
Vietnam
· Delayed Price · Currency is VND 55,500
+200 (0.36%)
At close: Dec 5, 2025
Trang Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 23, 2025 | 67,100.00 | 67,100.00 | 67,000.00 | 67,000.00 | 64,997.01 | -2.47% | 1,502 |
| Sep 22, 2025 | 68,400.00 | 68,700.00 | 68,400.00 | 68,700.00 | 66,646.19 | 4.09% | 300 |
| Sep 18, 2025 | 66,500.00 | 66,500.00 | 66,000.00 | 66,000.00 | 64,026.91 | -1.49% | 2,501 |
| Sep 17, 2025 | 67,900.00 | 67,900.00 | 67,000.00 | 67,000.00 | 64,997.01 | - | 801 |
| Sep 16, 2025 | 67,000.00 | 67,000.00 | 67,000.00 | 67,000.00 | 64,997.01 | 0.30% | 300 |
| Sep 15, 2025 | 66,500.00 | 67,000.00 | 66,500.00 | 66,800.00 | 64,802.99 | 1.21% | 1,000 |
| Sep 12, 2025 | 66,300.00 | 66,300.00 | 66,000.00 | 66,000.00 | 64,026.91 | - | 7,300 |
| Sep 11, 2025 | 68,900.00 | 68,900.00 | 66,000.00 | 66,000.00 | 64,026.91 | - | 3,300 |
| Sep 10, 2025 | 66,000.00 | 66,000.00 | 66,000.00 | 66,000.00 | 64,026.91 | -0.75% | 3,710 |
| Sep 9, 2025 | 66,500.00 | 66,500.00 | 66,500.00 | 66,500.00 | 64,511.96 | -1.92% | 100 |
| Sep 8, 2025 | 66,000.00 | 67,800.00 | 66,000.00 | 67,800.00 | 65,773.09 | -0.15% | 300 |
| Sep 5, 2025 | 65,800.00 | 68,000.00 | 65,800.00 | 67,900.00 | 65,870.10 | 3.98% | 800 |
| Sep 4, 2025 | 68,800.00 | 70,000.00 | 65,300.00 | 65,300.00 | 63,347.83 | - | 5,400 |
| Sep 3, 2025 | 65,000.00 | 65,300.00 | 65,000.00 | 65,300.00 | 63,347.83 | 0.46% | 800 |
| Aug 29, 2025 | 66,800.00 | 66,800.00 | 65,000.00 | 65,000.00 | 63,056.80 | - | 12,100 |
| Aug 28, 2025 | 66,500.00 | 66,500.00 | 65,000.00 | 65,000.00 | 63,056.80 | 0.15% | 3,500 |
| Aug 27, 2025 | 64,500.00 | 66,000.00 | 64,500.00 | 64,900.00 | 62,959.79 | 0.78% | 6,400 |
| Aug 26, 2025 | 64,700.00 | 65,000.00 | 64,400.00 | 64,400.00 | 62,474.74 | -4.59% | 4,700 |
| Aug 22, 2025 | 68,700.00 | 68,700.00 | 67,500.00 | 67,500.00 | 65,482.06 | 0.75% | 301 |
| Aug 20, 2025 | 67,900.00 | 67,900.00 | 67,000.00 | 67,000.00 | 64,997.01 | 1.52% | 400 |
| Aug 19, 2025 | 64,500.00 | 66,000.00 | 63,000.00 | 66,000.00 | 64,026.91 | -2.80% | 12,620 |
| Aug 18, 2025 | 65,000.00 | 67,900.00 | 65,000.00 | 67,900.00 | 65,870.10 | 4.14% | 400 |
| Aug 15, 2025 | 67,500.00 | 67,600.00 | 65,200.00 | 65,200.00 | 63,250.82 | -0.46% | 2,800 |
| Aug 14, 2025 | 67,600.00 | 67,700.00 | 65,200.00 | 65,500.00 | 63,541.85 | -4.80% | 15,500 |
| Aug 13, 2025 | 69,000.00 | 69,000.00 | 68,000.00 | 68,800.00 | 66,743.20 | -0.43% | 1,000 |
| Aug 12, 2025 | 69,200.00 | 69,200.00 | 69,100.00 | 69,100.00 | 67,034.23 | -0.29% | 1,800 |
| Aug 11, 2025 | 69,500.00 | 69,900.00 | 68,300.00 | 69,300.00 | 67,228.25 | -1.28% | 88,711 |
| Aug 8, 2025 | 71,500.00 | 71,900.00 | 69,500.00 | 70,200.00 | 68,101.35 | -2.90% | 5,600 |
| Aug 7, 2025 | 71,000.00 | 72,300.00 | 71,000.00 | 72,300.00 | 70,138.57 | 4.03% | 200 |
| Aug 6, 2025 | 71,900.00 | 71,900.00 | 69,200.00 | 69,500.00 | 67,422.27 | -3.87% | 4,200 |
| Aug 5, 2025 | 70,100.00 | 74,000.00 | 69,800.00 | 72,300.00 | 70,138.57 | -3.98% | 8,900 |
| Jul 31, 2025 | 73,900.00 | 75,700.00 | 70,300.00 | 75,300.00 | 73,048.88 | -0.26% | 8,100 |
| Jul 30, 2025 | 75,300.00 | 75,500.00 | 75,300.00 | 75,500.00 | 73,242.90 | 0.40% | 11,300 |
| Jul 29, 2025 | 75,300.00 | 77,800.00 | 75,200.00 | 75,200.00 | 72,951.87 | -0.13% | 1,100 |
| Jul 28, 2025 | 78,500.00 | 78,500.00 | 73,500.00 | 75,300.00 | 73,048.88 | -0.26% | 5,000 |
| Jul 25, 2025 | 75,500.00 | 75,900.00 | 75,500.00 | 75,500.00 | 73,242.90 | - | 8,000 |
| Jul 24, 2025 | 75,500.00 | 75,500.00 | 75,000.00 | 75,500.00 | 73,242.90 | - | 2,000 |
| Jul 23, 2025 | 75,500.00 | 75,500.00 | 74,300.00 | 75,500.00 | 73,242.90 | -3.82% | 6,406 |
| Jul 22, 2025 | 76,000.00 | 78,500.00 | 75,900.00 | 78,500.00 | 76,153.21 | 2.75% | 2,300 |
| Jul 18, 2025 | 74,000.00 | 76,400.00 | 73,500.00 | 76,400.00 | 74,115.99 | 0.66% | 4,400 |
| Jul 17, 2025 | 75,000.00 | 75,900.00 | 74,000.00 | 75,900.00 | 73,630.94 | -1.30% | 11,500 |
| Jul 16, 2025 | 75,200.00 | 76,900.00 | 75,200.00 | 76,900.00 | 74,601.05 | -0.13% | 13,100 |
| Jul 15, 2025 | 77,100.00 | 77,100.00 | 76,000.00 | 77,000.00 | 74,698.06 | -0.13% | 6,100 |
| Jul 11, 2025 | 77,100.00 | 77,100.00 | 77,000.00 | 77,100.00 | 74,795.07 | - | 10,701 |
| Jul 10, 2025 | 77,100.00 | 77,100.00 | 77,100.00 | 77,100.00 | 74,795.07 | 0.13% | 3,212 |
| Jul 9, 2025 | 76,700.00 | 77,500.00 | 76,700.00 | 77,000.00 | 74,698.06 | -0.65% | 12,703 |
| Jul 8, 2025 | 77,300.00 | 77,500.00 | 77,300.00 | 77,500.00 | 75,183.11 | 0.13% | 363 |
| Jul 7, 2025 | 77,500.00 | 77,500.00 | 76,900.00 | 77,400.00 | 75,086.10 | 0.26% | 3,102 |
| Jul 4, 2025 | 78,400.00 | 78,500.00 | 77,200.00 | 77,200.00 | 74,892.08 | -1.40% | 11,000 |
| Jul 3, 2025 | 78,000.00 | 83,000.00 | 78,000.00 | 78,300.00 | 75,959.19 | 1.69% | 8,665 |
| Jul 2, 2025 | 78,000.00 | 78,000.00 | 77,000.00 | 77,000.00 | 74,698.06 | -2.41% | 2,600 |
| Jul 1, 2025 | 77,000.00 | 78,900.00 | 76,600.00 | 78,900.00 | 76,541.26 | 2.60% | 2,900 |
| Jun 30, 2025 | 75,100.00 | 77,000.00 | 75,100.00 | 76,900.00 | 74,601.05 | 0.39% | 8,405 |
| Jun 27, 2025 | 76,100.00 | 77,000.00 | 76,100.00 | 76,600.00 | 74,310.01 | -2.30% | 10,036 |
| Jun 26, 2025 | 75,500.00 | 78,400.00 | 75,500.00 | 78,400.00 | 76,056.20 | 1.95% | 900 |