Trang Corporation (HNX:TFC)
Vietnam · Delayed Price · Currency is VND 48,000
-800 (-1.64%)
At close: Jan 30, 2026
Trang Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 23, 2025 | 52,300.00 | 52,300.00 | 49,900.00 | 51,900.00 | 51,900.00 | 0.78% | 11,133 |
| Dec 22, 2025 | 52,700.00 | 52,700.00 | 49,400.00 | 51,500.00 | 51,500.00 | -0.58% | 400 |
| Dec 19, 2025 | 52,800.00 | 52,800.00 | 50,000.00 | 51,800.00 | 51,800.00 | -0.19% | 8,600 |
| Dec 18, 2025 | 51,200.00 | 52,300.00 | 50,100.00 | 51,900.00 | 51,900.00 | -1.14% | 13,802 |
| Dec 17, 2025 | 56,600.00 | 56,600.00 | 51,500.00 | 52,500.00 | 52,500.00 | 1.94% | 931 |
| Dec 16, 2025 | 56,500.00 | 56,500.00 | 51,000.00 | 51,500.00 | 51,500.00 | -2.28% | 4,502 |
| Dec 15, 2025 | 54,000.00 | 54,900.00 | 51,100.00 | 52,700.00 | 52,700.00 | -2.41% | 6,100 |
| Dec 12, 2025 | 52,000.00 | 54,100.00 | 51,200.00 | 54,000.00 | 54,000.00 | -0.74% | 6,102 |
| Dec 11, 2025 | 54,000.00 | 54,400.00 | 52,000.00 | 54,400.00 | 54,400.00 | -0.18% | 300 |
| Dec 10, 2025 | 54,900.00 | 54,900.00 | 52,000.00 | 54,500.00 | 54,500.00 | -0.73% | 300 |
| Dec 9, 2025 | 55,300.00 | 55,300.00 | 52,000.00 | 54,900.00 | 54,900.00 | -0.90% | 9,005 |
| Dec 8, 2025 | 54,100.00 | 55,400.00 | 52,900.00 | 55,400.00 | 55,400.00 | -0.18% | 5,302 |
| 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 |