Transimex Corporation (HOSE:TMS)
Vietnam · Delayed Price · Currency is VND 36,850
+350 (0.96%)
At close: Jul 23, 2026
Transimex Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |