Transimex Corporation (HOSE:TMS)
Vietnam · Delayed Price · Currency is VND 40,200
-300 (-0.74%)
At close: May 22, 2026
Transimex Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 19, 2026 | 39,000.00 | 39,950.00 | 39,000.00 | 39,950.00 | 39,950.00 | 2.96% | 364 |
| May 18, 2026 | 39,550.00 | 39,950.00 | 38,600.00 | 38,800.00 | 38,800.00 | -3.48% | 650 |
| May 14, 2026 | 40,200.00 | 40,200.00 | 40,200.00 | 40,200.00 | 40,200.00 | - | 131 |
| May 13, 2026 | 38,700.00 | 40,200.00 | 38,700.00 | 40,200.00 | 40,200.00 | -1.23% | 3,518 |
| May 12, 2026 | 39,700.00 | 40,700.00 | 39,700.00 | 40,700.00 | 40,700.00 | 2.26% | 6,802 |
| May 11, 2026 | 39,100.00 | 39,800.00 | 39,000.00 | 39,800.00 | 39,800.00 | -0.25% | 502 |
| May 7, 2026 | 41,150.00 | 41,200.00 | 39,900.00 | 39,900.00 | 39,900.00 | -3.16% | 4,123 |
| May 6, 2026 | 40,000.00 | 41,200.00 | 40,000.00 | 41,200.00 | 41,200.00 | -0.60% | 510 |
| May 5, 2026 | 38,300.00 | 41,450.00 | 38,100.00 | 41,450.00 | 41,450.00 | 3.62% | 11,202 |
| May 4, 2026 | 40,250.00 | 40,250.00 | 39,150.00 | 40,000.00 | 40,000.00 | -0.62% | 1,300 |
| Apr 29, 2026 | 38,200.00 | 40,250.00 | 38,200.00 | 40,250.00 | 40,250.00 | -0.12% | 5,304 |
| Apr 24, 2026 | 40,300.00 | 40,300.00 | 40,300.00 | 40,300.00 | 40,300.00 | -0.74% | 2,800 |
| Apr 21, 2026 | 40,500.00 | 40,700.00 | 37,750.00 | 40,600.00 | 40,600.00 | 0.25% | 11,320 |
| Apr 15, 2026 | 40,000.00 | 40,500.00 | 40,000.00 | 40,500.00 | 40,500.00 | - | 1,300 |
| Apr 14, 2026 | 40,500.00 | 40,500.00 | 40,500.00 | 40,500.00 | 40,500.00 | -0.49% | 101 |
| Apr 13, 2026 | 40,500.00 | 40,700.00 | 40,500.00 | 40,700.00 | 40,700.00 | 4.36% | 2,511 |
| Apr 10, 2026 | 38,650.00 | 40,700.00 | 38,650.00 | 39,000.00 | 39,000.00 | -3.70% | 1,709 |
| Apr 8, 2026 | 38,750.00 | 40,500.00 | 38,750.00 | 40,500.00 | 40,500.00 | -0.74% | 1,026 |
| Apr 6, 2026 | 38,800.00 | 40,800.00 | 38,800.00 | 40,800.00 | 40,800.00 | - | 901 |
| Apr 2, 2026 | 38,650.00 | 40,800.00 | 38,650.00 | 40,800.00 | 40,800.00 | - | 516 |
| Mar 31, 2026 | 40,800.00 | 40,800.00 | 40,800.00 | 40,800.00 | 40,800.00 | - | 101 |
| Mar 30, 2026 | 40,800.00 | 40,800.00 | 40,800.00 | 40,800.00 | 40,800.00 | 4.35% | 211 |
| Mar 27, 2026 | 40,600.00 | 40,800.00 | 39,100.00 | 39,100.00 | 39,100.00 | -4.40% | 500 |
| Mar 25, 2026 | 40,700.00 | 40,900.00 | 40,700.00 | 40,900.00 | 40,900.00 | 0.49% | 2,262 |
| Mar 24, 2026 | 38,250.00 | 40,700.00 | 38,250.00 | 40,700.00 | 40,700.00 | - | 825 |
| Mar 23, 2026 | 40,500.00 | 40,700.00 | 40,500.00 | 40,700.00 | 40,700.00 | -0.73% | 1,407 |
| Mar 19, 2026 | 38,250.00 | 41,000.00 | 38,250.00 | 41,000.00 | 41,000.00 | 1.23% | 830 |
| Mar 18, 2026 | 40,500.00 | 40,500.00 | 40,500.00 | 40,500.00 | 40,500.00 | -1.22% | 207 |
| Mar 17, 2026 | 40,700.00 | 41,000.00 | 40,700.00 | 41,000.00 | 41,000.00 | - | 307 |
| Mar 16, 2026 | 41,000.00 | 41,000.00 | 40,700.00 | 41,000.00 | 41,000.00 | - | 1,901 |
| Mar 12, 2026 | 41,000.00 | 41,000.00 | 38,650.00 | 41,000.00 | 41,000.00 | - | 2,292,202 |
| Mar 10, 2026 | 41,000.00 | 41,000.00 | 41,000.00 | 41,000.00 | 41,000.00 | - | 319 |
| Mar 9, 2026 | 41,000.00 | 41,000.00 | 39,450.00 | 41,000.00 | 41,000.00 | - | 3,139 |
| Mar 5, 2026 | 41,000.00 | 41,000.00 | 41,000.00 | 41,000.00 | 41,000.00 | - | 173 |
| Mar 4, 2026 | 41,000.00 | 41,000.00 | 41,000.00 | 41,000.00 | 41,000.00 | -0.73% | 305 |
| Mar 3, 2026 | 41,300.00 | 41,300.00 | 41,300.00 | 41,300.00 | 41,300.00 | 0.73% | 101 |
| Mar 2, 2026 | 40,200.00 | 41,300.00 | 40,200.00 | 41,000.00 | 41,000.00 | -0.73% | 3,735 |
| Feb 24, 2026 | 41,100.00 | 41,350.00 | 41,100.00 | 41,300.00 | 41,300.00 | -0.12% | 3,123 |
| Feb 12, 2026 | 41,350.00 | 41,350.00 | 41,350.00 | 41,350.00 | 41,350.00 | -0.24% | 101 |
| Feb 11, 2026 | 40,150.00 | 41,450.00 | 40,150.00 | 41,450.00 | 41,450.00 | - | 3,200 |
| Feb 10, 2026 | 41,450.00 | 41,450.00 | 41,450.00 | 41,450.00 | 41,450.00 | -0.12% | 100 |
| Feb 9, 2026 | 41,500.00 | 41,500.00 | 41,500.00 | 41,500.00 | 41,500.00 | - | 100 |
| Feb 6, 2026 | 41,400.00 | 41,500.00 | 41,000.00 | 41,500.00 | 41,500.00 | - | 2,482 |
| Feb 3, 2026 | 40,150.00 | 41,500.00 | 40,150.00 | 41,500.00 | 41,500.00 | - | 649 |
| Jan 29, 2026 | 41,500.00 | 41,500.00 | 41,500.00 | 41,500.00 | 41,500.00 | - | 107 |
| Jan 27, 2026 | 41,200.00 | 41,500.00 | 39,200.00 | 41,500.00 | 41,500.00 | 0.79% | 861 |
| Jan 23, 2026 | 41,176.47 | 41,274.51 | 41,176.47 | 41,176.47 | 41,176.47 | -0.24% | 5,508 |