Trang Corporation (HNX:TFC)
Vietnam
· Delayed Price · Currency is VND 51,900
+900 (1.76%)
At close: Apr 28, 2026
Trang Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 49,500.00 | 51,000.00 | 49,500.00 | 51,000.00 | 51,000.00 | 2.00% | 200 |
| Apr 22, 2026 | 51,000.00 | 51,000.00 | 50,000.00 | 50,000.00 | 47,800.00 | -4.21% | 1,901 |
| Apr 21, 2026 | 52,200.00 | 52,200.00 | 52,200.00 | 52,200.00 | 49,903.20 | - | 100 |
| Apr 20, 2026 | 51,000.00 | 52,200.00 | 51,000.00 | 52,200.00 | 49,903.20 | 2.35% | 1,915 |
| Apr 17, 2026 | 49,600.00 | 51,000.00 | 49,600.00 | 51,000.00 | 48,756.00 | 2.82% | 86,300 |
| Apr 16, 2026 | 49,500.00 | 49,600.00 | 49,500.00 | 49,600.00 | 47,417.60 | - | 13,100 |
| Apr 15, 2026 | 50,000.00 | 50,000.00 | 49,600.00 | 49,600.00 | 47,417.60 | -0.80% | 5,400 |
| Apr 14, 2026 | 50,000.00 | 50,800.00 | 50,000.00 | 50,000.00 | 47,800.00 | - | 9,201 |
| Apr 13, 2026 | 50,000.00 | 50,400.00 | 50,000.00 | 50,000.00 | 47,800.00 | -1.77% | 24,540 |
| Apr 10, 2026 | 50,900.00 | 50,900.00 | 50,900.00 | 50,900.00 | 48,660.40 | -0.20% | 124 |
| Apr 9, 2026 | 51,000.00 | 51,000.00 | 50,000.00 | 51,000.00 | 48,756.00 | -1.73% | 1,400 |
| Apr 8, 2026 | 51,900.00 | 52,600.00 | 49,100.00 | 51,900.00 | 49,616.40 | - | 9,002 |
| Apr 7, 2026 | 48,000.00 | 51,900.00 | 48,000.00 | 51,900.00 | 49,616.40 | 2.98% | 3,200 |
| Apr 6, 2026 | 52,000.00 | 52,000.00 | 50,000.00 | 50,400.00 | 48,182.40 | -4.73% | 1,108 |
| Apr 3, 2026 | 52,800.00 | 52,900.00 | 52,800.00 | 52,900.00 | 50,572.40 | - | 492 |
| Apr 2, 2026 | 50,000.00 | 53,000.00 | 50,000.00 | 52,900.00 | 50,572.40 | 6.87% | 12,140 |
| Apr 1, 2026 | 47,000.00 | 49,700.00 | 47,000.00 | 49,500.00 | 47,322.00 | 6.22% | 7,955 |
| Mar 31, 2026 | 46,100.00 | 47,000.00 | 46,100.00 | 46,600.00 | 44,549.60 | -0.85% | 1,400 |
| Mar 30, 2026 | 46,500.00 | 47,000.00 | 46,500.00 | 47,000.00 | 44,932.00 | 1.08% | 500 |
| Mar 27, 2026 | 44,000.00 | 46,500.00 | 44,000.00 | 46,500.00 | 44,454.00 | 2.20% | 3,508 |
| Mar 26, 2026 | 45,600.00 | 45,600.00 | 45,500.00 | 45,500.00 | 43,498.00 | -1.30% | 502 |
| Mar 25, 2026 | 46,000.00 | 46,900.00 | 45,700.00 | 46,100.00 | 44,071.60 | 1.54% | 3,903 |
| Mar 24, 2026 | 46,500.00 | 46,500.00 | 45,400.00 | 45,400.00 | 43,402.40 | -3.20% | 902 |
| Mar 23, 2026 | 45,100.00 | 46,900.00 | 43,000.00 | 46,900.00 | 44,836.40 | -0.21% | 2,402 |
| Mar 20, 2026 | 49,000.00 | 49,000.00 | 47,000.00 | 47,000.00 | 44,932.00 | -4.08% | 1,488 |
| Mar 19, 2026 | 45,900.00 | 49,000.00 | 45,900.00 | 49,000.00 | 46,844.00 | 9.13% | 8,602 |
| Mar 18, 2026 | 44,200.00 | 44,900.00 | 44,200.00 | 44,900.00 | 42,924.40 | 2.28% | 875 |
| Mar 17, 2026 | 43,800.00 | 43,900.00 | 43,800.00 | 43,900.00 | 41,968.40 | 0.92% | 244 |
| Mar 16, 2026 | 42,200.00 | 43,500.00 | 42,200.00 | 43,500.00 | 41,586.00 | 1.40% | 4,002 |
| Mar 13, 2026 | 42,500.00 | 42,900.00 | 42,300.00 | 42,900.00 | 41,012.40 | 2.14% | 1,504 |
| Mar 12, 2026 | 41,400.00 | 42,000.00 | 41,400.00 | 42,000.00 | 40,152.00 | 2.69% | 4,906 |
| Mar 11, 2026 | 40,800.00 | 40,900.00 | 40,800.00 | 40,900.00 | 39,100.40 | 0.49% | 202 |
| Mar 10, 2026 | 40,000.00 | 41,000.00 | 39,000.00 | 40,700.00 | 38,909.20 | 4.36% | 804 |
| Mar 9, 2026 | 40,600.00 | 40,600.00 | 38,100.00 | 39,000.00 | 37,284.00 | -6.70% | 32,210 |
| Mar 6, 2026 | 42,200.00 | 42,400.00 | 41,800.00 | 41,800.00 | 39,960.80 | -0.48% | 43,405 |
| Mar 5, 2026 | 41,400.00 | 43,800.00 | 41,400.00 | 42,000.00 | 40,152.00 | 1.45% | 58,438 |
| Mar 4, 2026 | 40,800.00 | 42,000.00 | 40,700.00 | 41,400.00 | 39,578.40 | 1.47% | 133,573 |
| Mar 3, 2026 | 39,500.00 | 41,400.00 | 39,500.00 | 40,800.00 | 39,004.80 | 0.25% | 49,853 |
| Mar 2, 2026 | 39,900.00 | 40,700.00 | 39,500.00 | 40,700.00 | 38,909.20 | 0.49% | 23,395 |
| Feb 27, 2026 | 41,800.00 | 41,800.00 | 39,900.00 | 40,500.00 | 38,718.00 | 1.25% | 22,788 |
| Feb 26, 2026 | 41,300.00 | 42,100.00 | 40,000.00 | 40,000.00 | 38,240.00 | -5.44% | 25,971 |
| Feb 25, 2026 | 42,400.00 | 42,900.00 | 41,300.00 | 42,300.00 | 40,438.80 | -0.24% | 2,410 |
| Feb 24, 2026 | 46,800.00 | 46,800.00 | 41,200.00 | 42,400.00 | 40,534.40 | -0.47% | 31,747 |
| Feb 23, 2026 | 46,000.00 | 46,700.00 | 41,800.00 | 42,600.00 | 40,725.60 | -4.05% | 19,203 |
| Feb 13, 2026 | 44,100.00 | 44,800.00 | 42,000.00 | 44,400.00 | 42,446.40 | 0.68% | 1,414 |
| Feb 12, 2026 | 48,200.00 | 48,200.00 | 42,000.00 | 44,100.00 | 42,159.60 | 0.46% | 5,766 |
| Feb 11, 2026 | 45,600.00 | 45,600.00 | 42,000.00 | 43,900.00 | 41,968.40 | -0.90% | 18,600 |
| Feb 10, 2026 | 48,400.00 | 48,400.00 | 43,000.00 | 44,300.00 | 42,350.80 | 0.68% | 34,353 |
| Feb 9, 2026 | 46,400.00 | 46,400.00 | 44,000.00 | 44,000.00 | 42,064.00 | -5.17% | 69,500 |
| Feb 6, 2026 | 48,500.00 | 48,500.00 | 43,900.00 | 46,400.00 | 44,358.40 | 5.22% | 2,513 |
| Feb 5, 2026 | 48,500.00 | 48,500.00 | 44,100.00 | 44,100.00 | 42,159.60 | -5.97% | 7,550 |
| Feb 4, 2026 | 49,900.00 | 49,900.00 | 45,000.00 | 46,900.00 | 44,836.40 | 2.18% | 6,201 |
| Feb 3, 2026 | 47,000.00 | 47,000.00 | 45,000.00 | 45,900.00 | 43,880.40 | -8.02% | 10,936 |
| Feb 2, 2026 | 48,000.00 | 49,900.00 | 48,000.00 | 49,900.00 | 47,704.40 | 3.96% | 1,119 |
| Jan 30, 2026 | 45,500.00 | 48,500.00 | 45,100.00 | 48,000.00 | 45,888.00 | -1.64% | 12,102 |
| Jan 29, 2026 | 46,000.00 | 48,900.00 | 45,500.00 | 48,800.00 | 46,652.80 | -0.41% | 21,159 |
| Jan 28, 2026 | 47,000.00 | 49,400.00 | 45,600.00 | 49,000.00 | 46,844.00 | -1.21% | 15,400 |
| Jan 27, 2026 | 51,500.00 | 51,500.00 | 45,600.00 | 49,600.00 | 47,417.60 | -1.00% | 6,900 |
| Jan 26, 2026 | 55,700.00 | 55,700.00 | 46,100.00 | 50,100.00 | 47,895.60 | -1.18% | 13,000 |
| Jan 23, 2026 | 50,700.00 | 51,400.00 | 46,800.00 | 50,700.00 | 48,469.20 | - | 11,002 |
| Jan 22, 2026 | 49,500.00 | 52,000.00 | 46,500.00 | 50,700.00 | 48,469.20 | 3.89% | 6,340 |
| Jan 21, 2026 | 46,700.00 | 49,200.00 | 46,600.00 | 48,800.00 | 46,652.80 | -1.01% | 12,000 |
| Jan 20, 2026 | 49,700.00 | 49,700.00 | 47,000.00 | 49,300.00 | 47,130.80 | -0.80% | 26,200 |
| Jan 16, 2026 | 52,900.00 | 52,900.00 | 47,700.00 | 49,700.00 | 47,513.20 | 0.40% | 11,051 |
| Jan 15, 2026 | 48,000.00 | 49,500.00 | 47,700.00 | 49,500.00 | 47,322.00 | -0.20% | 14,064 |
| Jan 14, 2026 | 51,200.00 | 51,200.00 | 48,000.00 | 49,600.00 | 47,417.60 | 0.40% | 15,840 |
| Jan 13, 2026 | 53,500.00 | 53,500.00 | 48,100.00 | 49,400.00 | 47,226.40 | - | 6,000 |
| Jan 12, 2026 | 54,000.00 | 54,000.00 | 48,400.00 | 49,400.00 | 47,226.40 | -3.14% | 17,100 |
| Jan 9, 2026 | 48,300.00 | 51,000.00 | 48,300.00 | 51,000.00 | 48,756.00 | -0.39% | 1,500 |
| Jan 8, 2026 | 54,500.00 | 54,500.00 | 48,200.00 | 51,200.00 | 48,947.20 | -0.58% | 10,289 |
| Jan 5, 2026 | 51,700.00 | 51,700.00 | 48,600.00 | 51,500.00 | 49,234.00 | -0.39% | 9,006 |
| Dec 31, 2025 | 51,000.00 | 51,700.00 | 51,000.00 | 51,700.00 | 49,425.20 | 3.19% | 601 |
| Dec 30, 2025 | 50,300.00 | 50,300.00 | 48,100.00 | 50,100.00 | 47,895.60 | 3.94% | 15,100 |
| Dec 29, 2025 | 48,500.00 | 50,400.00 | 48,000.00 | 48,200.00 | 46,079.20 | -4.93% | 12,300 |
| Dec 26, 2025 | 49,600.00 | 51,500.00 | 49,300.00 | 50,700.00 | 48,469.20 | -2.12% | 9,010 |
| Dec 25, 2025 | 55,500.00 | 55,500.00 | 49,600.00 | 51,800.00 | 49,520.80 | 0.97% | 5,800 |
| Dec 24, 2025 | 50,300.00 | 51,900.00 | 50,000.00 | 51,300.00 | 49,042.80 | -1.16% | 8,060 |
| Dec 23, 2025 | 52,300.00 | 52,300.00 | 49,900.00 | 51,900.00 | 49,616.40 | 0.78% | 11,133 |
| Dec 22, 2025 | 52,700.00 | 52,700.00 | 49,400.00 | 51,500.00 | 49,234.00 | -0.58% | 400 |
| Dec 19, 2025 | 52,800.00 | 52,800.00 | 50,000.00 | 51,800.00 | 49,520.80 | -0.19% | 8,600 |
| Dec 18, 2025 | 51,200.00 | 52,300.00 | 50,100.00 | 51,900.00 | 49,616.40 | -1.14% | 13,802 |
| Dec 17, 2025 | 56,600.00 | 56,600.00 | 51,500.00 | 52,500.00 | 50,190.00 | 1.94% | 931 |
| Dec 16, 2025 | 56,500.00 | 56,500.00 | 51,000.00 | 51,500.00 | 49,234.00 | -2.28% | 4,502 |
| Dec 15, 2025 | 54,000.00 | 54,900.00 | 51,100.00 | 52,700.00 | 50,381.20 | -2.41% | 6,100 |
| Dec 12, 2025 | 52,000.00 | 54,100.00 | 51,200.00 | 54,000.00 | 51,624.00 | -0.74% | 6,102 |
| Dec 11, 2025 | 54,000.00 | 54,400.00 | 52,000.00 | 54,400.00 | 52,006.40 | -0.18% | 300 |
| Dec 10, 2025 | 54,900.00 | 54,900.00 | 52,000.00 | 54,500.00 | 52,102.00 | -0.73% | 300 |
| Dec 9, 2025 | 55,300.00 | 55,300.00 | 52,000.00 | 54,900.00 | 52,484.40 | -0.90% | 9,005 |
| Dec 8, 2025 | 54,100.00 | 55,400.00 | 52,900.00 | 55,400.00 | 52,962.40 | -0.18% | 5,302 |
| Dec 5, 2025 | 60,500.00 | 60,500.00 | 52,900.00 | 55,500.00 | 53,058.00 | 0.36% | 7,608 |
| Dec 4, 2025 | 62,000.00 | 62,000.00 | 53,000.00 | 55,300.00 | 52,866.80 | -1.95% | 9,333 |
| Dec 3, 2025 | 59,900.00 | 59,900.00 | 53,000.00 | 56,400.00 | 53,918.40 | 3.49% | 22,600 |
| Dec 2, 2025 | 63,000.00 | 63,000.00 | 54,500.00 | 54,500.00 | 52,102.00 | -4.89% | 2,700 |
| Dec 1, 2025 | 63,500.00 | 63,500.00 | 53,500.00 | 57,300.00 | 54,778.80 | -1.55% | 7,732 |
| Nov 28, 2025 | 63,500.00 | 63,500.00 | 54,000.00 | 58,200.00 | 55,639.20 | -0.51% | 500 |
| Nov 27, 2025 | 63,300.00 | 63,300.00 | 53,900.00 | 58,500.00 | 55,926.00 | 1.56% | 3,101 |
| Nov 26, 2025 | 63,500.00 | 63,500.00 | 54,000.00 | 57,600.00 | 55,065.60 | -0.52% | 8,503 |
| Nov 25, 2025 | 63,500.00 | 63,500.00 | 55,500.00 | 57,900.00 | 55,352.40 | -1.19% | 4,700 |
| Nov 24, 2025 | 63,400.00 | 63,400.00 | 54,000.00 | 58,600.00 | 56,021.60 | 1.56% | 9,803 |
| Nov 21, 2025 | 63,500.00 | 63,500.00 | 56,200.00 | 57,700.00 | 55,161.20 | -1.87% | 2,500 |