Trang Corporation (HNX:TFC)
Vietnam · Delayed Price · Currency is VND 45,000
-1,000 (-2.17%)
At close: Jul 20, 2026
Trang Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 45,400.00 | 45,400.00 | 45,000.00 | 45,000.00 | 45,000.00 | -2.17% | 200 |
| Jul 17, 2026 | 46,000.00 | 46,000.00 | 46,000.00 | 46,000.00 | 46,000.00 | 2.00% | 430 |
| Jul 16, 2026 | 45,100.00 | 45,100.00 | 45,100.00 | 45,100.00 | 45,100.00 | -7.20% | 800 |
| Jul 2, 2026 | 47,000.00 | 48,600.00 | 47,000.00 | 48,600.00 | 48,600.00 | 8.00% | 1,123 |
| Jul 1, 2026 | 45,000.00 | 45,000.00 | 45,000.00 | 45,000.00 | 45,000.00 | -4.26% | 105 |
| Jun 30, 2026 | 47,000.00 | 47,000.00 | 47,000.00 | 47,000.00 | 47,000.00 | -4.08% | 100 |
| Jun 26, 2026 | 48,800.00 | 49,000.00 | 48,800.00 | 49,000.00 | 49,000.00 | 1.24% | 600 |
| Jun 23, 2026 | 48,100.00 | 48,400.00 | 48,100.00 | 48,400.00 | 48,400.00 | -6.02% | 402 |
| Jun 19, 2026 | 46,500.00 | 51,500.00 | 46,500.00 | 51,500.00 | 51,500.00 | 9.57% | 33,456 |
| Jun 18, 2026 | 47,000.00 | 47,000.00 | 47,000.00 | 47,000.00 | 47,000.00 | - | 18,605 |
| Jun 17, 2026 | 47,000.00 | 47,000.00 | 47,000.00 | 47,000.00 | 47,000.00 | - | 2,200 |
| Jun 16, 2026 | 45,000.00 | 47,000.00 | 45,000.00 | 47,000.00 | 47,000.00 | 2.17% | 3,800 |
| Jun 15, 2026 | 46,000.00 | 46,000.00 | 45,500.00 | 46,000.00 | 46,000.00 | - | 3,100 |
| Jun 12, 2026 | 47,100.00 | 47,100.00 | 46,000.00 | 46,000.00 | 46,000.00 | -5.93% | 11,650 |
| Jun 11, 2026 | 48,900.00 | 48,900.00 | 48,900.00 | 48,900.00 | 48,900.00 | - | 100 |
| Jun 10, 2026 | 46,000.00 | 48,900.00 | 45,500.00 | 48,900.00 | 48,900.00 | 1.88% | 7,000 |
| Jun 9, 2026 | 46,000.00 | 48,000.00 | 45,900.00 | 48,000.00 | 48,000.00 | - | 7,400 |
| Jun 8, 2026 | 48,000.00 | 48,000.00 | 46,500.00 | 48,000.00 | 48,000.00 | -1.03% | 6,000 |
| Jun 5, 2026 | 48,000.00 | 48,500.00 | 47,000.00 | 48,500.00 | 48,500.00 | 1.04% | 10,800 |
| Jun 4, 2026 | 48,000.00 | 48,000.00 | 48,000.00 | 48,000.00 | 48,000.00 | -1.23% | 20,404 |
| Jun 3, 2026 | 48,000.00 | 48,600.00 | 48,000.00 | 48,600.00 | 48,600.00 | -0.82% | 5,000 |
| Jun 2, 2026 | 48,500.00 | 49,000.00 | 48,500.00 | 49,000.00 | 49,000.00 | - | 1,201 |
| May 29, 2026 | 49,000.00 | 49,000.00 | 49,000.00 | 49,000.00 | 49,000.00 | -0.20% | 1,801 |
| May 26, 2026 | 49,000.00 | 49,100.00 | 49,000.00 | 49,100.00 | 49,100.00 | -0.81% | 1,100 |
| May 25, 2026 | 49,500.00 | 49,500.00 | 49,500.00 | 49,500.00 | 49,500.00 | - | 4,802 |
| May 22, 2026 | 50,000.00 | 50,000.00 | 49,500.00 | 49,500.00 | 49,500.00 | 1.02% | 8,952 |
| May 21, 2026 | 49,000.00 | 49,500.00 | 49,000.00 | 49,000.00 | 49,000.00 | -3.92% | 12,500 |
| May 20, 2026 | 51,000.00 | 51,000.00 | 51,000.00 | 51,000.00 | 51,000.00 | - | 500 |
| May 19, 2026 | 49,000.00 | 51,000.00 | 49,000.00 | 51,000.00 | 51,000.00 | 4.08% | 7,404 |
| May 18, 2026 | 49,800.00 | 51,000.00 | 49,000.00 | 49,000.00 | 49,000.00 | -1.80% | 10,920 |
| May 14, 2026 | 49,000.00 | 49,900.00 | 49,000.00 | 49,900.00 | 49,900.00 | 4.61% | 200 |
| May 12, 2026 | 47,800.00 | 47,800.00 | 47,700.00 | 47,700.00 | 47,700.00 | -4.60% | 11,300 |
| May 11, 2026 | 48,000.00 | 50,000.00 | 47,800.00 | 50,000.00 | 50,000.00 | 1.83% | 15,100 |
| May 8, 2026 | 48,000.00 | 49,100.00 | 48,000.00 | 49,100.00 | 49,100.00 | -0.20% | 12,000 |
| May 7, 2026 | 49,200.00 | 49,200.00 | 49,000.00 | 49,200.00 | 49,200.00 | - | 15,600 |
| May 6, 2026 | 49,500.00 | 49,500.00 | 49,200.00 | 49,200.00 | 49,200.00 | -0.61% | 25,800 |
| May 5, 2026 | 49,500.00 | 49,500.00 | 49,500.00 | 49,500.00 | 49,500.00 | - | 900 |
| May 4, 2026 | 49,500.00 | 49,500.00 | 49,500.00 | 49,500.00 | 49,500.00 | -7.30% | 10,200 |
| Apr 29, 2026 | 51,000.00 | 53,400.00 | 46,800.00 | 53,400.00 | 53,400.00 | 2.89% | 5,900 |
| Apr 28, 2026 | 51,900.00 | 51,900.00 | 51,900.00 | 51,900.00 | 51,900.00 | 1.76% | 101 |
| Apr 24, 2026 | 49,500.00 | 51,000.00 | 49,500.00 | 51,000.00 | 51,000.00 | 6.69% | 200 |
| Apr 22, 2026 | 51,000.00 | 51,000.00 | 50,000.00 | 50,000.00 | 47,800.00 | -4.21% | 1,901 |
| Apr 21, 2026 | 52,200.00 | 52,200.00 | 52,200.00 | 52,200.00 | 49,903.20 | - | 100 |
| Apr 20, 2026 | 51,000.00 | 52,200.00 | 51,000.00 | 52,200.00 | 49,903.20 | 2.35% | 1,915 |
| Apr 17, 2026 | 49,600.00 | 51,000.00 | 49,600.00 | 51,000.00 | 48,756.00 | 2.82% | 86,300 |
| Apr 16, 2026 | 49,500.00 | 49,600.00 | 49,500.00 | 49,600.00 | 47,417.60 | - | 13,100 |
| Apr 15, 2026 | 50,000.00 | 50,000.00 | 49,600.00 | 49,600.00 | 47,417.60 | -0.80% | 5,400 |
| Apr 14, 2026 | 50,000.00 | 50,800.00 | 50,000.00 | 50,000.00 | 47,800.00 | - | 9,201 |
| Apr 13, 2026 | 50,000.00 | 50,400.00 | 50,000.00 | 50,000.00 | 47,800.00 | -1.77% | 24,540 |
| Apr 10, 2026 | 50,900.00 | 50,900.00 | 50,900.00 | 50,900.00 | 48,660.40 | -0.20% | 124 |