Transimex Corporation (HOSE:TMS)
Vietnam · Delayed Price · Currency is VND 35,950
+450 (1.27%)
At close: Aug 26, 2026
Transimex Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 35,500.00 | 36,000.00 | 35,500.00 | 35,950.00 | 35,950.00 | 1.27% | 5,060 |
| Aug 25, 2026 | 35,900.00 | 35,900.00 | 35,500.00 | 35,500.00 | 35,500.00 | -1.25% | 5,701 |
| Aug 20, 2026 | 35,000.00 | 35,950.00 | 35,000.00 | 35,950.00 | 35,950.00 | 1.41% | 310 |
| Aug 18, 2026 | 35,450.00 | 35,450.00 | 35,450.00 | 35,450.00 | 35,450.00 | -0.14% | 535 |
| Aug 17, 2026 | 34,000.00 | 35,500.00 | 34,000.00 | 35,500.00 | 35,500.00 | 4.87% | 400 |
| Aug 14, 2026 | 33,800.00 | 33,850.00 | 33,800.00 | 33,850.00 | 33,850.00 | -4.65% | 1,200 |
| Aug 13, 2026 | 35,000.00 | 35,500.00 | 33,900.00 | 35,500.00 | 35,500.00 | -2.47% | 936 |
| Aug 11, 2026 | 35,500.00 | 36,400.00 | 35,500.00 | 36,400.00 | 36,400.00 | -0.27% | 400 |
| Aug 10, 2026 | 36,500.00 | 36,500.00 | 36,500.00 | 36,500.00 | 36,500.00 | - | 100 |
| Aug 7, 2026 | 36,500.00 | 36,500.00 | 36,500.00 | 36,500.00 | 36,500.00 | -0.68% | 100 |
| Jul 31, 2026 | 36,750.00 | 36,750.00 | 36,750.00 | 36,750.00 | 36,750.00 | 4.70% | 100 |
| Jul 29, 2026 | 35,050.00 | 36,450.00 | 35,050.00 | 35,100.00 | 35,100.00 | -4.88% | 454 |
| Jul 28, 2026 | 35,000.00 | 36,900.00 | 35,000.00 | 36,900.00 | 36,900.00 | 0.14% | 1,202 |
| Jul 23, 2026 | 35,800.00 | 36,850.00 | 35,800.00 | 36,850.00 | 36,850.00 | 0.96% | 500 |
| Jul 22, 2026 | 36,100.00 | 36,500.00 | 33,900.00 | 36,500.00 | 36,500.00 | 0.14% | 1,605 |
| Jul 21, 2026 | 34,500.00 | 36,650.00 | 34,000.00 | 36,450.00 | 36,450.00 | 2.82% | 1,316 |
| Jul 20, 2026 | 37,000.00 | 37,000.00 | 35,450.00 | 35,450.00 | 35,450.00 | -4.96% | 200 |
| Jul 17, 2026 | 35,700.00 | 37,300.00 | 35,000.00 | 37,300.00 | 37,300.00 | -0.80% | 1,202 |
| Jul 16, 2026 | 37,850.00 | 37,850.00 | 35,300.00 | 37,600.00 | 37,600.00 | -0.92% | 3,501 |
| Jul 15, 2026 | 37,650.00 | 37,950.00 | 34,450.00 | 37,950.00 | 37,950.00 | 4.26% | 2,703 |
| Jul 14, 2026 | 37,500.00 | 38,500.00 | 36,400.00 | 36,400.00 | 36,400.00 | -3.32% | 2,300 |
| Jul 10, 2026 | 37,650.00 | 37,650.00 | 37,650.00 | 37,650.00 | 37,650.00 | 0.27% | 101 |
| Jul 9, 2026 | 37,550.00 | 37,550.00 | 37,550.00 | 37,550.00 | 37,550.00 | -0.40% | 101 |
| Jul 6, 2026 | 37,650.00 | 37,700.00 | 37,650.00 | 37,700.00 | 37,700.00 | - | 1,402 |
| Jul 3, 2026 | 37,700.00 | 37,700.00 | 37,700.00 | 37,700.00 | 37,700.00 | 2.45% | 125 |
| Jul 1, 2026 | 37,300.00 | 38,450.00 | 36,800.00 | 36,800.00 | 36,800.00 | -1.74% | 1,122 |
| Jun 30, 2026 | 38,000.00 | 38,000.00 | 37,450.00 | 37,450.00 | 37,450.00 | - | 328 |
| Jun 29, 2026 | 37,500.00 | 38,800.00 | 37,450.00 | 37,450.00 | 37,450.00 | -3.48% | 1,000 |
| Jun 26, 2026 | 36,650.00 | 39,000.00 | 36,600.00 | 38,800.00 | 38,800.00 | 1.31% | 21,129 |
| Jun 25, 2026 | 38,300.00 | 38,300.00 | 38,300.00 | 38,300.00 | 38,300.00 | -1.67% | 100 |
| Jun 23, 2026 | 38,100.00 | 38,950.00 | 38,100.00 | 38,950.00 | 38,950.00 | -0.13% | 2,712 |
| Jun 22, 2026 | 38,900.00 | 39,000.00 | 38,500.00 | 39,000.00 | 39,000.00 | - | 1,272 |
| Jun 18, 2026 | 38,550.00 | 39,000.00 | 38,550.00 | 39,000.00 | 39,000.00 | 1.04% | 4,105 |
| Jun 17, 2026 | 39,000.00 | 39,000.00 | 38,600.00 | 38,600.00 | 38,600.00 | -2.28% | 422 |
| Jun 16, 2026 | 38,950.00 | 39,500.00 | 38,950.00 | 39,500.00 | 39,500.00 | 2.07% | 1,090 |
| Jun 15, 2026 | 38,450.00 | 38,700.00 | 37,600.00 | 38,700.00 | 38,700.00 | -0.51% | 4,461 |
| Jun 12, 2026 | 38,500.00 | 38,900.00 | 38,500.00 | 38,900.00 | 38,900.00 | -0.26% | 634 |
| Jun 11, 2026 | 38,450.00 | 39,000.00 | 38,450.00 | 39,000.00 | 39,000.00 | 1.43% | 300 |
| Jun 10, 2026 | 39,500.00 | 39,600.00 | 38,450.00 | 38,450.00 | 38,450.00 | 0.13% | 400 |
| Jun 9, 2026 | 38,400.00 | 38,400.00 | 38,400.00 | 38,400.00 | 38,400.00 | -3.76% | 100 |
| Jun 8, 2026 | 38,250.00 | 39,900.00 | 38,100.00 | 39,900.00 | 39,900.00 | -0.25% | 5,251 |
| Jun 4, 2026 | 39,700.00 | 40,000.00 | 39,700.00 | 40,000.00 | 40,000.00 | 0.50% | 3,217 |
| Jun 3, 2026 | 38,500.00 | 39,800.00 | 38,250.00 | 39,800.00 | 39,800.00 | -0.50% | 4,828 |
| Jun 1, 2026 | 38,800.00 | 40,000.00 | 38,800.00 | 40,000.00 | 40,000.00 | - | 6,015 |
| May 29, 2026 | 39,700.00 | 40,000.00 | 39,700.00 | 40,000.00 | 40,000.00 | 3.90% | 4,000 |
| May 28, 2026 | 38,500.00 | 38,500.00 | 38,500.00 | 38,500.00 | 38,500.00 | -4.11% | 100 |
| May 26, 2026 | 38,500.00 | 40,150.00 | 38,100.00 | 40,150.00 | 40,150.00 | -0.12% | 7,645 |
| May 22, 2026 | 39,250.00 | 40,200.00 | 39,250.00 | 40,200.00 | 40,200.00 | -0.74% | 1,590 |
| May 21, 2026 | 40,000.00 | 40,500.00 | 38,600.00 | 40,500.00 | 40,500.00 | 1.50% | 2,600 |
| May 20, 2026 | 39,900.00 | 39,900.00 | 39,900.00 | 39,900.00 | 39,900.00 | -0.13% | 1,500 |