Trang Corporation (HNX:TFC)
Vietnam · Delayed Price · Currency is VND 70,200
-2,100 (-2.90%)
At close: Aug 8, 2025
Trang Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2025 | 69,200.00 | 69,200.00 | 69,100.00 | 69,100.00 | 69,100.00 | -0.29% | 1,800 |
| Aug 11, 2025 | 69,500.00 | 69,900.00 | 68,300.00 | 69,300.00 | 69,300.00 | -1.28% | 88,711 |
| Aug 8, 2025 | 71,500.00 | 71,900.00 | 69,500.00 | 70,200.00 | 70,200.00 | -2.90% | 5,600 |
| Aug 7, 2025 | 71,000.00 | 72,300.00 | 71,000.00 | 72,300.00 | 72,300.00 | 4.03% | 200 |
| Aug 6, 2025 | 71,900.00 | 71,900.00 | 69,200.00 | 69,500.00 | 69,500.00 | -3.87% | 4,200 |
| Aug 5, 2025 | 70,100.00 | 74,000.00 | 69,800.00 | 72,300.00 | 72,300.00 | -3.98% | 8,900 |
| Jul 31, 2025 | 73,900.00 | 75,700.00 | 70,300.00 | 75,300.00 | 75,300.00 | -0.26% | 8,100 |
| Jul 30, 2025 | 75,300.00 | 75,500.00 | 75,300.00 | 75,500.00 | 75,500.00 | 0.40% | 11,300 |
| Jul 29, 2025 | 75,300.00 | 77,800.00 | 75,200.00 | 75,200.00 | 75,200.00 | -0.13% | 1,100 |
| Jul 28, 2025 | 78,500.00 | 78,500.00 | 73,500.00 | 75,300.00 | 75,300.00 | -0.26% | 5,000 |
| Jul 25, 2025 | 75,500.00 | 75,900.00 | 75,500.00 | 75,500.00 | 75,500.00 | - | 8,000 |
| Jul 24, 2025 | 75,500.00 | 75,500.00 | 75,000.00 | 75,500.00 | 75,500.00 | - | 2,000 |
| Jul 23, 2025 | 75,500.00 | 75,500.00 | 74,300.00 | 75,500.00 | 75,500.00 | -3.82% | 6,406 |
| Jul 22, 2025 | 76,000.00 | 78,500.00 | 75,900.00 | 78,500.00 | 78,500.00 | 2.75% | 2,300 |
| Jul 18, 2025 | 74,000.00 | 76,400.00 | 73,500.00 | 76,400.00 | 76,400.00 | 0.66% | 4,400 |
| Jul 17, 2025 | 75,000.00 | 75,900.00 | 74,000.00 | 75,900.00 | 75,900.00 | -1.30% | 11,500 |
| Jul 16, 2025 | 75,200.00 | 76,900.00 | 75,200.00 | 76,900.00 | 76,900.00 | -0.13% | 13,100 |
| Jul 15, 2025 | 77,100.00 | 77,100.00 | 76,000.00 | 77,000.00 | 77,000.00 | -0.13% | 6,100 |
| Jul 11, 2025 | 77,100.00 | 77,100.00 | 77,000.00 | 77,100.00 | 77,100.00 | - | 10,701 |
| Jul 10, 2025 | 77,100.00 | 77,100.00 | 77,100.00 | 77,100.00 | 77,100.00 | 0.13% | 3,212 |
| Jul 9, 2025 | 76,700.00 | 77,500.00 | 76,700.00 | 77,000.00 | 77,000.00 | -0.65% | 12,703 |
| Jul 8, 2025 | 77,300.00 | 77,500.00 | 77,300.00 | 77,500.00 | 77,500.00 | 0.13% | 363 |
| Jul 7, 2025 | 77,500.00 | 77,500.00 | 76,900.00 | 77,400.00 | 77,400.00 | 0.26% | 3,102 |
| Jul 4, 2025 | 78,400.00 | 78,500.00 | 77,200.00 | 77,200.00 | 77,200.00 | -1.40% | 11,000 |
| Jul 3, 2025 | 78,000.00 | 83,000.00 | 78,000.00 | 78,300.00 | 78,300.00 | 1.69% | 8,665 |
| Jul 2, 2025 | 78,000.00 | 78,000.00 | 77,000.00 | 77,000.00 | 77,000.00 | -2.41% | 2,600 |
| Jul 1, 2025 | 77,000.00 | 78,900.00 | 76,600.00 | 78,900.00 | 78,900.00 | 2.60% | 2,900 |
| Jun 30, 2025 | 75,100.00 | 77,000.00 | 75,100.00 | 76,900.00 | 76,900.00 | 0.39% | 8,405 |
| Jun 27, 2025 | 76,100.00 | 77,000.00 | 76,100.00 | 76,600.00 | 76,600.00 | -2.30% | 10,036 |
| Jun 26, 2025 | 75,500.00 | 78,400.00 | 75,500.00 | 78,400.00 | 78,400.00 | 1.95% | 900 |
| Jun 25, 2025 | 77,300.00 | 77,300.00 | 76,900.00 | 76,900.00 | 76,900.00 | -1.28% | 16,700 |
| Jun 24, 2025 | 77,900.00 | 77,900.00 | 77,900.00 | 77,900.00 | 77,900.00 | -0.76% | 600 |
| Jun 23, 2025 | 77,000.00 | 78,500.00 | 76,000.00 | 78,500.00 | 78,500.00 | -0.63% | 4,200 |
| Jun 20, 2025 | 78,700.00 | 80,000.00 | 78,000.00 | 79,000.00 | 79,000.00 | 0.13% | 1,824 |
| Jun 19, 2025 | 77,000.00 | 79,000.00 | 77,000.00 | 78,900.00 | 78,900.00 | 1.15% | 1,251 |
| Jun 18, 2025 | 77,800.00 | 78,000.00 | 77,800.00 | 78,000.00 | 78,000.00 | 0.39% | 3,100 |
| Jun 17, 2025 | 79,900.00 | 79,900.00 | 77,600.00 | 77,700.00 | 77,700.00 | -2.63% | 3,350 |
| Jun 16, 2025 | 76,500.00 | 79,800.00 | 76,500.00 | 79,800.00 | 79,800.00 | 3.64% | 2,501 |
| Jun 13, 2025 | 77,000.00 | 77,000.00 | 76,000.00 | 77,000.00 | 77,000.00 | - | 2,400 |
| Jun 12, 2025 | 77,000.00 | 77,000.00 | 76,700.00 | 77,000.00 | 77,000.00 | - | 8,000 |
| Jun 11, 2025 | 77,000.00 | 77,000.00 | 77,000.00 | 77,000.00 | 77,000.00 | 0.52% | 10,700 |
| Jun 10, 2025 | 76,600.00 | 76,600.00 | 76,600.00 | 76,600.00 | 76,600.00 | 0.66% | 5,900 |
| Jun 9, 2025 | 75,000.00 | 76,100.00 | 74,300.00 | 76,100.00 | 76,100.00 | 0.79% | 166,000 |
| Jun 6, 2025 | 75,500.00 | 75,500.00 | 75,400.00 | 75,500.00 | 75,500.00 | -0.53% | 3,100 |
| Jun 5, 2025 | 75,000.00 | 75,900.00 | 75,000.00 | 75,900.00 | 75,900.00 | -0.13% | 1,100 |
| Jun 4, 2025 | 76,800.00 | 76,800.00 | 76,000.00 | 76,000.00 | 76,000.00 | -1.17% | 2,800 |
| Jun 3, 2025 | 75,000.00 | 76,900.00 | 75,000.00 | 76,900.00 | 76,900.00 | -0.13% | 1,900 |
| Jun 2, 2025 | 77,000.00 | 77,000.00 | 77,000.00 | 77,000.00 | 77,000.00 | 4.05% | 625 |
| May 30, 2025 | 76,800.00 | 78,000.00 | 73,000.00 | 74,000.00 | 74,000.00 | -5.61% | 71,550 |
| May 29, 2025 | 83,000.00 | 83,000.00 | 77,500.00 | 78,400.00 | 78,400.00 | 0.38% | 6,900 |