Trang Corporation (HNX:TFC)
Vietnam · Delayed Price · Currency is VND 58,800
-3,100 (-5.01%)
At close: Nov 12, 2025
Trang Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 65,870.11 | 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 |