Transimex Logistics Corporation (HNX:TOT)
Vietnam · Delayed Price · Currency is VND 13,500
-700 (-4.93%)
At close: Aug 14, 2026
Transimex Logistics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 13,500.00 | 13,500.00 | 13,500.00 | 13,500.00 | 13,500.00 | -4.93% | 148 |
| Aug 11, 2026 | 14,200.00 | 14,200.00 | 14,200.00 | 14,200.00 | 14,200.00 | -1.39% | 102 |
| Aug 10, 2026 | 13,700.00 | 14,400.00 | 13,700.00 | 14,400.00 | 14,400.00 | -1.37% | 255 |
| Aug 7, 2026 | 14,000.00 | 14,600.00 | 13,600.00 | 14,600.00 | 14,600.00 | -2.01% | 1,919 |
| Aug 6, 2026 | 14,000.00 | 14,900.00 | 14,000.00 | 14,900.00 | 14,900.00 | 2.05% | 315 |
| Aug 5, 2026 | 13,700.00 | 14,600.00 | 13,600.00 | 14,600.00 | 14,600.00 | -2.01% | 448 |
| Aug 4, 2026 | 14,800.00 | 15,200.00 | 14,700.00 | 14,900.00 | 14,900.00 | 3.47% | 3,426 |
| Jul 31, 2026 | 14,600.00 | 14,600.00 | 13,600.00 | 14,400.00 | 14,400.00 | -2.04% | 319 |
| Jul 30, 2026 | 14,000.00 | 14,700.00 | 14,000.00 | 14,700.00 | 14,700.00 | - | 970 |
| Jul 28, 2026 | 14,700.00 | 14,700.00 | 14,700.00 | 14,700.00 | 14,700.00 | -0.68% | 104 |
| Jul 27, 2026 | 14,800.00 | 14,800.00 | 14,400.00 | 14,800.00 | 14,800.00 | -1.33% | 400 |
| Jul 21, 2026 | 15,000.00 | 15,000.00 | 15,000.00 | 15,000.00 | 15,000.00 | - | 2,000 |
| Jul 20, 2026 | 15,000.00 | 15,000.00 | 15,000.00 | 15,000.00 | 15,000.00 | - | 1,700 |
| Jul 17, 2026 | 14,400.00 | 15,000.00 | 14,400.00 | 15,000.00 | 15,000.00 | -0.66% | 1,028 |
| Jul 13, 2026 | 14,900.00 | 15,100.00 | 14,900.00 | 15,100.00 | 15,100.00 | 1.34% | 301 |
| Jul 9, 2026 | 14,500.00 | 14,900.00 | 14,400.00 | 14,900.00 | 14,900.00 | -1.32% | 1,920 |
| Jul 7, 2026 | 14,500.00 | 15,100.00 | 14,400.00 | 15,100.00 | 15,100.00 | -0.66% | 301 |
| Jul 3, 2026 | 15,200.00 | 15,200.00 | 15,200.00 | 15,200.00 | 15,200.00 | - | 100 |
| Jul 1, 2026 | 15,200.00 | 15,200.00 | 15,200.00 | 15,200.00 | 15,200.00 | -1.94% | 100 |
| Jun 25, 2026 | 15,500.00 | 15,500.00 | 15,500.00 | 15,500.00 | 15,500.00 | 9.15% | 233 |
| Jun 24, 2026 | 14,200.00 | 14,200.00 | 14,200.00 | 14,200.00 | 14,200.00 | -5.96% | 1,000 |
| Jun 23, 2026 | 14,500.00 | 15,100.00 | 14,100.00 | 15,100.00 | 15,100.00 | - | 1,415 |
| Jun 19, 2026 | 15,100.00 | 15,100.00 | 14,200.00 | 15,100.00 | 15,100.00 | 6.34% | 1,050 |
| Jun 18, 2026 | 14,200.00 | 14,200.00 | 14,200.00 | 14,200.00 | 14,200.00 | -5.96% | 2,520 |
| Jun 17, 2026 | 14,400.00 | 15,100.00 | 14,100.00 | 15,100.00 | 15,100.00 | -1.95% | 5,300 |
| Jun 16, 2026 | 14,700.00 | 15,400.00 | 14,700.00 | 15,400.00 | 15,400.00 | 4.83% | 1,720 |
| Jun 15, 2026 | 15,221.24 | 15,309.74 | 15,132.74 | 15,309.74 | 14,690.27 | 0.58% | 9,045 |
| Jun 12, 2026 | 15,132.74 | 15,221.24 | 14,955.75 | 15,221.24 | 14,605.35 | 0.58% | 1,056 |
| Jun 11, 2026 | 15,132.74 | 15,132.74 | 15,132.74 | 15,132.74 | 14,520.44 | - | 1,437 |
| Jun 10, 2026 | 14,955.75 | 15,132.74 | 14,690.27 | 15,132.74 | 14,520.44 | -1.16% | 905 |
| Jun 9, 2026 | 14,955.75 | 15,309.74 | 14,867.26 | 15,309.74 | 14,690.27 | 2.37% | 3,079 |
| Jun 8, 2026 | 14,690.27 | 14,955.75 | 14,601.77 | 14,955.75 | 14,350.61 | 2.42% | 2,260 |
| Jun 5, 2026 | 14,778.76 | 15,044.25 | 14,601.77 | 14,601.77 | 14,010.95 | -1.79% | 4,301 |
| Jun 4, 2026 | 14,955.75 | 14,955.75 | 14,601.77 | 14,867.26 | 14,265.69 | -0.59% | 3,431 |
| Jun 3, 2026 | 14,867.26 | 14,955.75 | 14,424.78 | 14,955.75 | 14,350.61 | 0.60% | 12,335 |
| Jun 2, 2026 | 15,044.25 | 15,132.74 | 14,867.26 | 14,867.26 | 14,265.69 | -1.18% | 1,019 |
| Jun 1, 2026 | 15,044.25 | 15,044.25 | 15,044.25 | 15,044.25 | 14,435.52 | - | 678 |
| May 29, 2026 | 14,690.27 | 15,044.25 | 14,690.27 | 15,044.25 | 14,435.52 | 1.80% | 1,243 |
| May 28, 2026 | 14,690.27 | 14,778.76 | 14,690.27 | 14,778.76 | 14,180.78 | - | 3,617 |
| May 27, 2026 | 14,690.27 | 14,778.76 | 14,690.27 | 14,778.76 | 14,180.78 | - | 576 |
| May 26, 2026 | 14,778.76 | 14,778.76 | 14,601.77 | 14,778.76 | 14,180.78 | -0.60% | 2,718 |
| May 25, 2026 | 14,336.28 | 14,867.26 | 14,336.28 | 14,867.26 | 14,265.69 | - | 690 |
| May 22, 2026 | 14,867.26 | 14,867.26 | 14,867.26 | 14,867.26 | 14,265.69 | -0.59% | 904 |
| May 21, 2026 | 14,247.79 | 14,955.75 | 14,247.79 | 14,955.75 | 14,350.61 | 4.32% | 226 |
| May 20, 2026 | 14,247.79 | 14,336.28 | 14,247.79 | 14,336.28 | 13,756.20 | -5.26% | 1,356 |
| May 19, 2026 | 14,955.75 | 15,132.74 | 14,955.75 | 15,132.74 | 14,520.44 | 1.18% | 1,243 |
| May 18, 2026 | 14,955.75 | 14,955.75 | 14,955.75 | 14,955.75 | 14,350.61 | -1.17% | 476 |
| May 13, 2026 | 15,044.25 | 15,575.22 | 14,159.29 | 15,132.74 | 14,520.44 | 1.18% | 2,036 |
| May 12, 2026 | 14,867.26 | 14,955.75 | 14,867.26 | 14,955.75 | 14,350.61 | 0.60% | 1,695 |
| May 11, 2026 | 14,778.76 | 14,867.26 | 14,778.76 | 14,867.26 | 14,265.69 | - | 8,378 |