Transimex Logistics Corporation (HNX:TOT)
Vietnam
· Delayed Price · Currency is VND 15,300
-300 (-1.92%)
At close: Mar 9, 2026
Transimex Logistics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 15,600.00 | 15,600.00 | 14,800.00 | 15,300.00 | 15,300.00 | -1.92% | 6,506 |
| Mar 6, 2026 | 15,600.00 | 15,600.00 | 15,500.00 | 15,600.00 | 15,600.00 | -1.27% | 3,900 |
| Mar 5, 2026 | 15,700.00 | 15,800.00 | 15,400.00 | 15,800.00 | 15,800.00 | 0.64% | 760 |
| Mar 4, 2026 | 15,800.00 | 15,800.00 | 15,400.00 | 15,700.00 | 15,700.00 | -0.63% | 3,128 |
| Mar 3, 2026 | 15,900.00 | 15,900.00 | 15,700.00 | 15,800.00 | 15,800.00 | -0.63% | 2,441 |
| Mar 2, 2026 | 15,700.00 | 15,900.00 | 15,600.00 | 15,900.00 | 15,900.00 | - | 2,701 |
| Feb 27, 2026 | 15,900.00 | 15,900.00 | 15,900.00 | 15,900.00 | 15,900.00 | - | 1,117 |
| Feb 25, 2026 | 15,900.00 | 15,900.00 | 15,800.00 | 15,900.00 | 15,900.00 | - | 2,920 |
| Feb 23, 2026 | 15,900.00 | 15,900.00 | 15,900.00 | 15,900.00 | 15,900.00 | -0.63% | 1,100 |
| Feb 13, 2026 | 15,900.00 | 16,000.00 | 15,900.00 | 16,000.00 | 16,000.00 | 0.63% | 1,001 |
| Feb 12, 2026 | 15,900.00 | 15,900.00 | 15,900.00 | 15,900.00 | 15,900.00 | - | 180 |
| Feb 10, 2026 | 15,800.00 | 15,900.00 | 15,800.00 | 15,900.00 | 15,900.00 | - | 3,000 |
| Feb 5, 2026 | 17,000.00 | 17,000.00 | 15,900.00 | 15,900.00 | 15,900.00 | - | 1,702 |
| Jan 30, 2026 | 15,800.00 | 15,900.00 | 15,800.00 | 15,900.00 | 15,900.00 | -0.63% | 940 |
| Jan 29, 2026 | 16,000.00 | 16,000.00 | 15,700.00 | 16,000.00 | 16,000.00 | - | 1,100 |
| Jan 27, 2026 | 16,000.00 | 16,000.00 | 16,000.00 | 16,000.00 | 16,000.00 | - | 100 |
| Jan 26, 2026 | 16,100.00 | 16,100.00 | 16,000.00 | 16,000.00 | 16,000.00 | -3.03% | 1,800 |
| Jan 23, 2026 | 16,000.00 | 16,500.00 | 16,000.00 | 16,500.00 | 16,500.00 | 3.77% | 200 |
| Jan 22, 2026 | 15,900.00 | 15,900.00 | 15,900.00 | 15,900.00 | 15,900.00 | - | 2,900 |
| Jan 21, 2026 | 16,200.00 | 16,700.00 | 15,900.00 | 15,900.00 | 15,900.00 | - | 2,900 |
| Jan 20, 2026 | 16,000.00 | 16,000.00 | 15,900.00 | 15,900.00 | 15,900.00 | - | 2,109 |
| Jan 19, 2026 | 15,900.00 | 16,500.00 | 15,900.00 | 15,900.00 | 15,900.00 | 1.27% | 3,800 |
| Jan 16, 2026 | 15,700.00 | 15,700.00 | 15,700.00 | 15,700.00 | 15,700.00 | - | 1,400 |
| Jan 15, 2026 | 15,700.00 | 15,700.00 | 15,700.00 | 15,700.00 | 15,700.00 | - | 2,000 |
| Jan 14, 2026 | 15,700.00 | 15,700.00 | 15,700.00 | 15,700.00 | 15,700.00 | - | 110 |
| Jan 13, 2026 | 15,600.00 | 15,700.00 | 15,600.00 | 15,700.00 | 15,700.00 | 0.64% | 500 |
| Jan 12, 2026 | 15,600.00 | 15,600.00 | 15,600.00 | 15,600.00 | 15,600.00 | -0.64% | 930 |
| Jan 9, 2026 | 15,600.00 | 15,700.00 | 15,600.00 | 15,700.00 | 15,700.00 | - | 4,707 |
| Jan 8, 2026 | 15,700.00 | 15,700.00 | 15,700.00 | 15,700.00 | 15,700.00 | - | 4,130 |
| Jan 7, 2026 | 15,700.00 | 15,700.00 | 15,700.00 | 15,700.00 | 15,700.00 | - | 100 |
| Jan 6, 2026 | 15,700.00 | 15,700.00 | 15,700.00 | 15,700.00 | 15,700.00 | -0.63% | 2,700 |
| Dec 31, 2025 | 15,800.00 | 15,800.00 | 15,700.00 | 15,800.00 | 15,800.00 | - | 1,600 |
| Dec 30, 2025 | 15,800.00 | 15,900.00 | 15,800.00 | 15,800.00 | 15,800.00 | - | 4,100 |
| Dec 29, 2025 | 15,800.00 | 15,800.00 | 15,700.00 | 15,800.00 | 15,800.00 | - | 500 |
| Dec 26, 2025 | 15,900.00 | 15,900.00 | 15,700.00 | 15,800.00 | 15,800.00 | - | 1,505 |
| Dec 25, 2025 | 15,700.00 | 15,800.00 | 15,600.00 | 15,800.00 | 15,800.00 | - | 512 |
| Dec 24, 2025 | 15,700.00 | 15,800.00 | 15,700.00 | 15,800.00 | 15,800.00 | - | 213 |
| Dec 23, 2025 | 15,700.00 | 15,800.00 | 15,700.00 | 15,800.00 | 15,800.00 | 0.64% | 2,468 |
| Dec 22, 2025 | 15,800.00 | 15,800.00 | 15,600.00 | 15,700.00 | 15,700.00 | -0.63% | 2,500 |
| Dec 19, 2025 | 15,800.00 | 15,800.00 | 15,800.00 | 15,800.00 | 15,800.00 | 0.64% | 100 |
| Dec 18, 2025 | 15,800.00 | 15,800.00 | 15,600.00 | 15,700.00 | 15,700.00 | -0.63% | 712 |
| Dec 17, 2025 | 15,800.00 | 15,800.00 | 15,800.00 | 15,800.00 | 15,800.00 | 0.64% | 131 |
| Dec 16, 2025 | 15,800.00 | 15,800.00 | 15,600.00 | 15,700.00 | 15,700.00 | -0.63% | 5,900 |
| Dec 15, 2025 | 15,900.00 | 15,900.00 | 15,800.00 | 15,800.00 | 15,800.00 | 0.64% | 381 |
| Dec 12, 2025 | 15,600.00 | 15,700.00 | 15,600.00 | 15,700.00 | 15,700.00 | - | 1,600 |
| Dec 11, 2025 | 15,800.00 | 15,800.00 | 15,700.00 | 15,700.00 | 15,700.00 | -1.26% | 510 |
| Dec 10, 2025 | 15,800.00 | 15,900.00 | 15,700.00 | 15,900.00 | 15,900.00 | - | 511 |
| Dec 8, 2025 | 15,800.00 | 15,900.00 | 15,700.00 | 15,900.00 | 15,900.00 | - | 2,502 |
| Dec 5, 2025 | 15,900.00 | 15,900.00 | 15,900.00 | 15,900.00 | 15,900.00 | - | 502 |
| Dec 4, 2025 | 15,900.00 | 15,900.00 | 15,900.00 | 15,900.00 | 15,900.00 | - | 400 |
| Dec 3, 2025 | 15,900.00 | 15,900.00 | 15,900.00 | 15,900.00 | 15,900.00 | - | 610 |
| Dec 2, 2025 | 15,900.00 | 15,900.00 | 15,900.00 | 15,900.00 | 15,900.00 | - | 200 |
| Dec 1, 2025 | 15,900.00 | 15,900.00 | 15,500.00 | 15,900.00 | 15,900.00 | 3.25% | 801 |
| Nov 28, 2025 | 16,000.00 | 16,100.00 | 15,400.00 | 15,400.00 | 15,400.00 | -3.75% | 5,717 |
| Nov 27, 2025 | 15,900.00 | 16,000.00 | 15,900.00 | 16,000.00 | 16,000.00 | - | 1,931 |
| Nov 26, 2025 | 16,000.00 | 16,000.00 | 15,500.00 | 16,000.00 | 16,000.00 | - | 8,300 |
| Nov 25, 2025 | 15,800.00 | 16,000.00 | 15,800.00 | 16,000.00 | 16,000.00 | 0.63% | 200 |
| Nov 21, 2025 | 15,900.00 | 15,900.00 | 15,900.00 | 15,900.00 | 15,900.00 | - | 100 |
| Nov 20, 2025 | 15,900.00 | 15,900.00 | 15,900.00 | 15,900.00 | 15,900.00 | - | 401 |
| Nov 19, 2025 | 15,900.00 | 15,900.00 | 15,900.00 | 15,900.00 | 15,900.00 | - | 300 |
| Nov 18, 2025 | 15,200.00 | 15,900.00 | 15,200.00 | 15,900.00 | 15,900.00 | 0.63% | 1,940 |
| Nov 17, 2025 | 15,800.00 | 15,800.00 | 15,800.00 | 15,800.00 | 15,800.00 | -0.63% | 602 |
| Nov 14, 2025 | 15,600.00 | 15,900.00 | 15,600.00 | 15,900.00 | 15,900.00 | -0.63% | 200 |
| Nov 12, 2025 | 16,000.00 | 16,000.00 | 15,800.00 | 16,000.00 | 16,000.00 | 3.23% | 1,400 |
| Nov 11, 2025 | 15,500.00 | 15,500.00 | 15,500.00 | 15,500.00 | 15,500.00 | - | 512 |
| Nov 10, 2025 | 15,500.00 | 15,500.00 | 15,500.00 | 15,500.00 | 15,500.00 | -3.13% | 3,100 |
| Nov 7, 2025 | 15,900.00 | 16,000.00 | 15,800.00 | 16,000.00 | 16,000.00 | 0.63% | 7,700 |
| Nov 5, 2025 | 15,900.00 | 15,900.00 | 15,900.00 | 15,900.00 | 15,900.00 | -0.63% | 661 |
| Nov 4, 2025 | 15,600.00 | 16,000.00 | 15,600.00 | 16,000.00 | 16,000.00 | -0.62% | 4,463 |
| Nov 3, 2025 | 16,100.00 | 16,100.00 | 16,100.00 | 16,100.00 | 16,100.00 | 1.26% | 103 |
| Oct 31, 2025 | 15,900.00 | 16,000.00 | 15,600.00 | 15,900.00 | 15,900.00 | -0.63% | 1,835 |
| Oct 30, 2025 | 16,000.00 | 16,000.00 | 16,000.00 | 16,000.00 | 16,000.00 | -1.23% | 600 |
| Oct 29, 2025 | 15,600.00 | 16,200.00 | 15,600.00 | 16,200.00 | 16,200.00 | 3.85% | 3,040 |
| Oct 28, 2025 | 15,600.00 | 15,600.00 | 15,600.00 | 15,600.00 | 15,600.00 | - | 3,903 |
| Oct 27, 2025 | 15,600.00 | 15,600.00 | 15,600.00 | 15,600.00 | 15,600.00 | - | 6,300 |
| Oct 24, 2025 | 15,600.00 | 15,600.00 | 15,600.00 | 15,600.00 | 15,600.00 | - | 2,900 |
| Oct 23, 2025 | 15,600.00 | 15,700.00 | 15,600.00 | 15,600.00 | 15,600.00 | - | 4,200 |
| Oct 22, 2025 | 15,600.00 | 15,600.00 | 15,600.00 | 15,600.00 | 15,600.00 | -0.64% | 300 |
| Oct 21, 2025 | 16,000.00 | 16,000.00 | 14,900.00 | 15,700.00 | 15,700.00 | -1.26% | 7,100 |
| Oct 20, 2025 | 15,400.00 | 15,900.00 | 15,400.00 | 15,900.00 | 15,900.00 | 0.63% | 3,202 |
| Oct 17, 2025 | 15,700.00 | 15,900.00 | 15,400.00 | 15,800.00 | 15,800.00 | - | 1,801 |
| Oct 16, 2025 | 15,600.00 | 15,800.00 | 15,600.00 | 15,800.00 | 15,800.00 | - | 2,000 |
| Oct 15, 2025 | 15,800.00 | 15,800.00 | 15,800.00 | 15,800.00 | 15,800.00 | - | 1,304 |
| Oct 14, 2025 | 15,800.00 | 15,800.00 | 15,800.00 | 15,800.00 | 15,800.00 | -0.63% | 1,102 |
| Oct 13, 2025 | 15,900.00 | 15,900.00 | 15,900.00 | 15,900.00 | 15,900.00 | - | 102 |
| Oct 10, 2025 | 15,600.00 | 15,900.00 | 15,500.00 | 15,900.00 | 15,900.00 | -1.24% | 4,106 |
| Oct 8, 2025 | 15,600.00 | 16,100.00 | 15,600.00 | 16,100.00 | 16,100.00 | 4.55% | 205 |
| Oct 7, 2025 | 15,400.00 | 15,400.00 | 15,400.00 | 15,400.00 | 15,400.00 | -3.14% | 1,021 |
| Oct 6, 2025 | 16,000.00 | 16,000.00 | 15,500.00 | 15,900.00 | 15,900.00 | 1.27% | 1,330 |
| Oct 3, 2025 | 15,500.00 | 15,700.00 | 15,500.00 | 15,700.00 | 15,700.00 | - | 700 |
| Oct 2, 2025 | 15,800.00 | 15,800.00 | 15,700.00 | 15,700.00 | 15,700.00 | -0.63% | 300 |
| Oct 1, 2025 | 15,800.00 | 15,800.00 | 15,800.00 | 15,800.00 | 15,800.00 | -1.25% | 1,536 |
| Sep 30, 2025 | 15,800.00 | 16,000.00 | 15,500.00 | 16,000.00 | 16,000.00 | -0.62% | 3,003 |
| Sep 25, 2025 | 15,800.00 | 16,100.00 | 15,700.00 | 16,100.00 | 16,100.00 | -0.62% | 300 |
| Sep 24, 2025 | 15,800.00 | 16,200.00 | 15,800.00 | 16,200.00 | 16,200.00 | 2.53% | 300 |
| Sep 23, 2025 | 15,800.00 | 16,400.00 | 15,800.00 | 15,800.00 | 15,800.00 | -1.25% | 1,200 |
| Sep 19, 2025 | 16,000.00 | 16,000.00 | 16,000.00 | 16,000.00 | 16,000.00 | -1.23% | 214 |
| Sep 16, 2025 | 16,400.00 | 16,400.00 | 15,800.00 | 16,200.00 | 16,200.00 | -1.22% | 8,315 |
| Sep 15, 2025 | 16,500.00 | 16,500.00 | 15,800.00 | 16,400.00 | 16,400.00 | 3.14% | 700 |
| Sep 12, 2025 | 15,800.00 | 15,900.00 | 15,700.00 | 15,900.00 | 15,900.00 | -0.63% | 2,500 |