Transimex Logistics Corporation (HNX:TOT)
Vietnam · Delayed Price · Currency is VND 14,000
+200 (1.45%)
At close: Oct 2, 2026
Transimex Logistics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 13,800.00 | 14,000.00 | 13,800.00 | 14,000.00 | 14,000.00 | 1.45% | 600 |
| Sep 25, 2026 | 13,900.00 | 13,900.00 | 13,800.00 | 13,800.00 | 13,800.00 | - | 2,604 |
| Sep 24, 2026 | 13,800.00 | 13,800.00 | 13,800.00 | 13,800.00 | 13,800.00 | -0.72% | 103 |
| Sep 23, 2026 | 13,900.00 | 13,900.00 | 13,900.00 | 13,900.00 | 13,900.00 | - | 308 |
| Sep 21, 2026 | 13,800.00 | 13,900.00 | 13,800.00 | 13,900.00 | 13,900.00 | - | 205 |
| Sep 18, 2026 | 14,000.00 | 14,000.00 | 13,900.00 | 13,900.00 | 13,900.00 | -2.11% | 1,214 |
| Sep 17, 2026 | 14,200.00 | 14,200.00 | 14,200.00 | 14,200.00 | 14,200.00 | - | 103 |
| Sep 16, 2026 | 13,600.00 | 14,200.00 | 13,600.00 | 14,200.00 | 14,200.00 | - | 513 |
| Sep 15, 2026 | 13,600.00 | 14,200.00 | 13,600.00 | 14,200.00 | 14,200.00 | - | 2,127 |
| Sep 11, 2026 | 13,500.00 | 14,200.00 | 13,500.00 | 14,200.00 | 14,200.00 | - | 1,626 |
| Sep 10, 2026 | 14,200.00 | 14,200.00 | 14,200.00 | 14,200.00 | 14,200.00 | 3.65% | 118 |
| Sep 9, 2026 | 14,500.00 | 14,500.00 | 13,700.00 | 13,700.00 | 13,700.00 | -0.72% | 600 |
| Sep 8, 2026 | 13,800.00 | 13,800.00 | 13,800.00 | 13,800.00 | 13,800.00 | -4.17% | 2,706 |
| Sep 4, 2026 | 14,400.00 | 14,400.00 | 14,400.00 | 14,400.00 | 14,400.00 | 1.41% | 130 |
| Sep 3, 2026 | 14,000.00 | 14,200.00 | 14,000.00 | 14,200.00 | 14,200.00 | - | 603 |
| Aug 28, 2026 | 14,200.00 | 14,200.00 | 14,200.00 | 14,200.00 | 14,200.00 | 0.71% | 200 |
| Aug 26, 2026 | 13,600.00 | 14,100.00 | 13,600.00 | 14,100.00 | 14,100.00 | - | 213 |
| Aug 25, 2026 | 14,100.00 | 14,100.00 | 14,100.00 | 14,100.00 | 14,100.00 | -2.08% | 400 |
| Aug 17, 2026 | 14,400.00 | 14,400.00 | 14,400.00 | 14,400.00 | 14,400.00 | 6.67% | 204 |
| 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 |