Transimex Logistics Corporation (HNX:TOT)
Vietnam · Delayed Price · Currency is VND 16,900
-200 (-1.17%)
At close: May 18, 2026
Transimex Logistics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2026 | 17,000.00 | 17,600.00 | 16,000.00 | 17,100.00 | 17,100.00 | 1.18% | 1,802 |
| May 12, 2026 | 16,800.00 | 16,900.00 | 16,800.00 | 16,900.00 | 16,900.00 | 0.60% | 1,500 |
| May 11, 2026 | 16,700.00 | 16,800.00 | 16,700.00 | 16,800.00 | 16,800.00 | - | 7,415 |
| May 7, 2026 | 16,600.00 | 16,800.00 | 16,600.00 | 16,800.00 | 16,800.00 | 2.44% | 200 |
| May 6, 2026 | 16,800.00 | 16,800.00 | 16,300.00 | 16,400.00 | 16,400.00 | - | 2,206 |
| May 5, 2026 | 16,400.00 | 16,500.00 | 16,300.00 | 16,400.00 | 16,400.00 | - | 412 |
| May 4, 2026 | 16,400.00 | 16,400.00 | 16,400.00 | 16,400.00 | 16,400.00 | - | 3,521 |
| Apr 29, 2026 | 16,300.00 | 16,400.00 | 16,000.00 | 16,400.00 | 16,400.00 | 0.61% | 1,700 |
| Apr 28, 2026 | 16,200.00 | 16,300.00 | 16,200.00 | 16,300.00 | 16,300.00 | 0.62% | 302 |
| Apr 24, 2026 | 16,000.00 | 16,500.00 | 15,800.00 | 16,200.00 | 16,200.00 | 1.25% | 2,500 |
| Apr 23, 2026 | 16,100.00 | 16,100.00 | 16,000.00 | 16,000.00 | 16,000.00 | -1.23% | 1,301 |
| Apr 22, 2026 | 16,200.00 | 16,300.00 | 16,000.00 | 16,200.00 | 16,200.00 | - | 2,800 |
| Apr 21, 2026 | 16,400.00 | 16,400.00 | 16,200.00 | 16,200.00 | 16,200.00 | -1.22% | 2,300 |
| Apr 20, 2026 | 16,300.00 | 16,600.00 | 16,300.00 | 16,400.00 | 16,400.00 | 3.14% | 5,305 |
| Apr 17, 2026 | 16,000.00 | 16,000.00 | 15,900.00 | 15,900.00 | 15,900.00 | -0.63% | 7,812 |
| Apr 16, 2026 | 16,000.00 | 16,000.00 | 16,000.00 | 16,000.00 | 16,000.00 | - | 402 |
| Apr 15, 2026 | 16,000.00 | 16,000.00 | 16,000.00 | 16,000.00 | 16,000.00 | - | 500 |
| Apr 14, 2026 | 16,000.00 | 16,000.00 | 16,000.00 | 16,000.00 | 16,000.00 | - | 111 |
| Apr 13, 2026 | 16,000.00 | 16,000.00 | 16,000.00 | 16,000.00 | 16,000.00 | - | 205 |
| Apr 10, 2026 | 16,000.00 | 16,000.00 | 15,900.00 | 16,000.00 | 16,000.00 | 1.27% | 2,255 |
| Apr 9, 2026 | 15,900.00 | 15,900.00 | 15,800.00 | 15,800.00 | 15,800.00 | -0.63% | 1,700 |
| Apr 8, 2026 | 16,100.00 | 16,200.00 | 15,900.00 | 15,900.00 | 15,900.00 | -1.85% | 4,100 |
| Apr 6, 2026 | 16,200.00 | 16,200.00 | 16,200.00 | 16,200.00 | 16,200.00 | -0.61% | 606 |
| Apr 3, 2026 | 16,000.00 | 16,300.00 | 15,900.00 | 16,300.00 | 16,300.00 | 1.88% | 623 |
| Apr 2, 2026 | 16,200.00 | 16,200.00 | 16,000.00 | 16,000.00 | 16,000.00 | -1.84% | 5,712 |
| Apr 1, 2026 | 15,700.00 | 16,300.00 | 15,500.00 | 16,300.00 | 16,300.00 | 5.84% | 15,697 |
| Mar 31, 2026 | 15,500.00 | 15,500.00 | 15,400.00 | 15,400.00 | 15,400.00 | -2.53% | 947 |
| Mar 27, 2026 | 15,800.00 | 15,800.00 | 15,800.00 | 15,800.00 | 15,800.00 | 0.64% | 218 |
| Mar 25, 2026 | 15,500.00 | 15,700.00 | 15,300.00 | 15,700.00 | 15,700.00 | 1.29% | 2,100 |
| Mar 23, 2026 | 15,500.00 | 15,500.00 | 15,400.00 | 15,500.00 | 15,500.00 | - | 6,300 |
| Mar 20, 2026 | 15,500.00 | 15,500.00 | 15,500.00 | 15,500.00 | 15,500.00 | - | 1,323 |
| Mar 19, 2026 | 15,500.00 | 15,500.00 | 15,500.00 | 15,500.00 | 15,500.00 | -2.52% | 300 |
| Mar 18, 2026 | 15,500.00 | 15,900.00 | 15,500.00 | 15,900.00 | 15,900.00 | 2.58% | 601 |
| Mar 17, 2026 | 15,600.00 | 15,600.00 | 15,500.00 | 15,500.00 | 15,500.00 | - | 1,301 |
| Mar 16, 2026 | 15,700.00 | 15,700.00 | 15,500.00 | 15,500.00 | 15,500.00 | -1.27% | 1,701 |
| Mar 13, 2026 | 15,700.00 | 15,700.00 | 15,700.00 | 15,700.00 | 15,700.00 | - | 213 |
| Mar 12, 2026 | 15,500.00 | 15,800.00 | 15,500.00 | 15,700.00 | 15,700.00 | 1.29% | 1,495 |
| Mar 11, 2026 | 15,500.00 | 15,500.00 | 15,500.00 | 15,500.00 | 15,500.00 | 1.31% | 528 |
| Mar 10, 2026 | 15,500.00 | 15,500.00 | 15,300.00 | 15,300.00 | 15,300.00 | - | 400 |
| Mar 9, 2026 | 15,600.00 | 15,600.00 | 14,800.00 | 15,300.00 | 15,300.00 | -1.92% | 6,506 |
| Mar 6, 2026 | 15,600.00 | 15,600.00 | 15,500.00 | 15,600.00 | 15,600.00 | -1.27% | 3,900 |
| Mar 5, 2026 | 15,700.00 | 15,800.00 | 15,400.00 | 15,800.00 | 15,800.00 | 0.64% | 760 |
| Mar 4, 2026 | 15,800.00 | 15,800.00 | 15,400.00 | 15,700.00 | 15,700.00 | -0.63% | 3,128 |
| Mar 3, 2026 | 15,900.00 | 15,900.00 | 15,700.00 | 15,800.00 | 15,800.00 | -0.63% | 2,441 |
| Mar 2, 2026 | 15,700.00 | 15,900.00 | 15,600.00 | 15,900.00 | 15,900.00 | - | 2,701 |
| Feb 27, 2026 | 15,900.00 | 15,900.00 | 15,900.00 | 15,900.00 | 15,900.00 | - | 1,117 |
| Feb 25, 2026 | 15,900.00 | 15,900.00 | 15,800.00 | 15,900.00 | 15,900.00 | - | 2,920 |
| Feb 23, 2026 | 15,900.00 | 15,900.00 | 15,900.00 | 15,900.00 | 15,900.00 | -0.63% | 1,100 |
| Feb 13, 2026 | 15,900.00 | 16,000.00 | 15,900.00 | 16,000.00 | 16,000.00 | 0.63% | 1,001 |
| Feb 12, 2026 | 15,900.00 | 15,900.00 | 15,900.00 | 15,900.00 | 15,900.00 | - | 180 |