Trang Corporation (HNX:TFC)
Vietnam · Delayed Price · Currency is VND 44,900
+1,000 (2.28%)
At close: Mar 18, 2026
Trang Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 17, 2026 | 43,800.00 | 43,900.00 | 43,800.00 | 43,900.00 | 43,900.00 | 0.92% | 244 |
| Mar 16, 2026 | 42,200.00 | 43,500.00 | 42,200.00 | 43,500.00 | 43,500.00 | 1.40% | 4,002 |
| Mar 13, 2026 | 42,500.00 | 42,900.00 | 42,300.00 | 42,900.00 | 42,900.00 | 2.14% | 1,504 |
| Mar 12, 2026 | 41,400.00 | 42,000.00 | 41,400.00 | 42,000.00 | 42,000.00 | 2.69% | 4,906 |
| Mar 11, 2026 | 40,800.00 | 40,900.00 | 40,800.00 | 40,900.00 | 40,900.00 | 0.49% | 202 |
| Mar 10, 2026 | 40,000.00 | 41,000.00 | 39,000.00 | 40,700.00 | 40,700.00 | 4.36% | 804 |
| Mar 9, 2026 | 40,600.00 | 40,600.00 | 38,100.00 | 39,000.00 | 39,000.00 | -6.70% | 32,210 |
| Mar 6, 2026 | 42,200.00 | 42,400.00 | 41,800.00 | 41,800.00 | 41,800.00 | -0.48% | 43,405 |
| Mar 5, 2026 | 41,400.00 | 43,800.00 | 41,400.00 | 42,000.00 | 42,000.00 | 1.45% | 58,438 |
| Mar 4, 2026 | 40,800.00 | 42,000.00 | 40,700.00 | 41,400.00 | 41,400.00 | 1.47% | 133,573 |
| Mar 3, 2026 | 39,500.00 | 41,400.00 | 39,500.00 | 40,800.00 | 40,800.00 | 0.25% | 49,853 |
| Mar 2, 2026 | 39,900.00 | 40,700.00 | 39,500.00 | 40,700.00 | 40,700.00 | 0.49% | 23,395 |
| Feb 27, 2026 | 41,800.00 | 41,800.00 | 39,900.00 | 40,500.00 | 40,500.00 | 1.25% | 22,788 |
| Feb 26, 2026 | 41,300.00 | 42,100.00 | 40,000.00 | 40,000.00 | 40,000.00 | -5.44% | 25,971 |
| Feb 25, 2026 | 42,400.00 | 42,900.00 | 41,300.00 | 42,300.00 | 42,300.00 | -0.24% | 2,410 |
| Feb 24, 2026 | 46,800.00 | 46,800.00 | 41,200.00 | 42,400.00 | 42,400.00 | -0.47% | 31,747 |
| Feb 23, 2026 | 46,000.00 | 46,700.00 | 41,800.00 | 42,600.00 | 42,600.00 | -4.05% | 19,203 |
| Feb 13, 2026 | 44,100.00 | 44,800.00 | 42,000.00 | 44,400.00 | 44,400.00 | 0.68% | 1,414 |
| Feb 12, 2026 | 44,400.00 | 44,400.00 | 42,000.00 | 44,100.00 | 44,100.00 | 0.46% | 5,766 |
| Feb 11, 2026 | 45,600.00 | 45,600.00 | 42,000.00 | 43,900.00 | 43,900.00 | -0.90% | 18,600 |
| Feb 10, 2026 | 48,400.00 | 48,400.00 | 43,000.00 | 44,300.00 | 44,300.00 | 0.68% | 34,353 |
| Feb 9, 2026 | 46,400.00 | 46,400.00 | 44,000.00 | 44,000.00 | 44,000.00 | -5.17% | 69,500 |
| Feb 6, 2026 | 48,500.00 | 48,500.00 | 43,900.00 | 46,400.00 | 46,400.00 | 5.22% | 2,513 |
| Feb 5, 2026 | 48,500.00 | 48,500.00 | 44,100.00 | 44,100.00 | 44,100.00 | -5.97% | 7,550 |
| Feb 4, 2026 | 49,900.00 | 49,900.00 | 45,000.00 | 46,900.00 | 46,900.00 | 2.18% | 6,201 |
| Feb 3, 2026 | 47,000.00 | 47,000.00 | 45,000.00 | 45,900.00 | 45,900.00 | -8.02% | 10,936 |
| Feb 2, 2026 | 48,000.00 | 49,900.00 | 48,000.00 | 49,900.00 | 49,900.00 | 3.96% | 1,119 |
| Jan 30, 2026 | 45,500.00 | 48,500.00 | 45,100.00 | 48,000.00 | 48,000.00 | -1.64% | 12,102 |
| Jan 29, 2026 | 46,000.00 | 48,900.00 | 45,500.00 | 48,800.00 | 48,800.00 | -0.41% | 21,159 |
| Jan 28, 2026 | 47,000.00 | 49,400.00 | 45,600.00 | 49,000.00 | 49,000.00 | -1.21% | 15,400 |
| Jan 27, 2026 | 51,500.00 | 51,500.00 | 45,600.00 | 49,600.00 | 49,600.00 | -1.00% | 6,900 |
| Jan 26, 2026 | 55,700.00 | 55,700.00 | 46,100.00 | 50,100.00 | 50,100.00 | -1.18% | 13,000 |
| Jan 23, 2026 | 50,700.00 | 51,400.00 | 46,800.00 | 50,700.00 | 50,700.00 | - | 11,002 |
| Jan 22, 2026 | 49,500.00 | 52,000.00 | 46,500.00 | 50,700.00 | 50,700.00 | 3.89% | 6,340 |
| Jan 21, 2026 | 46,700.00 | 49,200.00 | 46,600.00 | 48,800.00 | 48,800.00 | -1.01% | 12,000 |
| Jan 20, 2026 | 49,700.00 | 49,700.00 | 47,000.00 | 49,300.00 | 49,300.00 | -0.80% | 26,200 |
| Jan 16, 2026 | 52,900.00 | 52,900.00 | 47,700.00 | 49,700.00 | 49,700.00 | 0.40% | 11,051 |
| Jan 15, 2026 | 48,000.00 | 49,500.00 | 47,700.00 | 49,500.00 | 49,500.00 | -0.20% | 14,064 |
| Jan 14, 2026 | 51,200.00 | 51,200.00 | 48,000.00 | 49,600.00 | 49,600.00 | 0.40% | 15,840 |
| Jan 13, 2026 | 53,500.00 | 53,500.00 | 48,100.00 | 49,400.00 | 49,400.00 | - | 6,000 |
| Jan 12, 2026 | 54,000.00 | 54,000.00 | 48,400.00 | 49,400.00 | 49,400.00 | -3.14% | 17,100 |
| Jan 9, 2026 | 48,300.00 | 51,000.00 | 48,300.00 | 51,000.00 | 51,000.00 | -0.39% | 1,500 |
| Jan 8, 2026 | 54,500.00 | 54,500.00 | 48,200.00 | 51,200.00 | 51,200.00 | -0.58% | 10,289 |
| Jan 5, 2026 | 51,700.00 | 51,700.00 | 48,600.00 | 51,500.00 | 51,500.00 | -0.39% | 9,006 |
| Dec 31, 2025 | 51,000.00 | 51,700.00 | 51,000.00 | 51,700.00 | 51,700.00 | 3.19% | 601 |
| Dec 30, 2025 | 50,300.00 | 50,300.00 | 48,100.00 | 50,100.00 | 50,100.00 | 3.94% | 15,100 |
| Dec 29, 2025 | 48,500.00 | 50,400.00 | 48,000.00 | 48,200.00 | 48,200.00 | -4.93% | 12,300 |
| Dec 26, 2025 | 49,600.00 | 51,500.00 | 49,300.00 | 50,700.00 | 50,700.00 | -2.12% | 9,010 |
| Dec 25, 2025 | 51,000.00 | 51,800.00 | 49,600.00 | 51,800.00 | 51,800.00 | 0.97% | 5,800 |
| Dec 24, 2025 | 50,300.00 | 51,900.00 | 50,000.00 | 51,300.00 | 51,300.00 | -1.16% | 8,060 |