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 |