Trang Corporation (HNX:TFC)
Vietnam · Delayed Price · Currency is VND 58,800
+2,200 (3.89%)
At close: Oct 24, 2025
Trang Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 | 65,870.11 | 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 |