Transimex Logistics Corporation (HNX:TOT)
Vietnam
· Delayed Price · Currency is VND 15,900
0.00 (0.00%)
At close: Dec 5, 2025
Transimex Logistics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 11, 2025 | 15,800.00 | 16,000.00 | 15,800.00 | 16,000.00 | 16,000.00 | - | 3,400 |
| Sep 9, 2025 | 16,000.00 | 16,000.00 | 15,800.00 | 16,000.00 | 16,000.00 | -0.62% | 1,500 |
| Sep 8, 2025 | 16,100.00 | 16,100.00 | 16,100.00 | 16,100.00 | 16,100.00 | -0.62% | 1,272 |
| Sep 5, 2025 | 16,000.00 | 16,500.00 | 16,000.00 | 16,200.00 | 16,200.00 | 1.25% | 3,160 |
| Sep 4, 2025 | 15,900.00 | 16,000.00 | 15,500.00 | 16,000.00 | 16,000.00 | 0.63% | 10,802 |
| Sep 3, 2025 | 16,000.00 | 17,000.00 | 15,900.00 | 15,900.00 | 15,900.00 | -3.64% | 11,054 |
| Aug 29, 2025 | 16,100.00 | 16,500.00 | 15,800.00 | 16,500.00 | 16,500.00 | -2.37% | 23,926 |
| Aug 28, 2025 | 16,400.00 | 16,900.00 | 16,400.00 | 16,900.00 | 16,900.00 | 3.05% | 1,111 |
| Aug 27, 2025 | 16,700.00 | 16,700.00 | 15,000.00 | 16,400.00 | 16,400.00 | -1.20% | 14,066 |
| Aug 26, 2025 | 17,700.00 | 17,700.00 | 16,500.00 | 16,600.00 | 16,600.00 | - | 2,801 |
| Aug 25, 2025 | 16,500.00 | 16,700.00 | 16,500.00 | 16,600.00 | 16,600.00 | - | 2,827 |
| Aug 22, 2025 | 16,700.00 | 16,700.00 | 16,500.00 | 16,600.00 | 16,600.00 | -1.19% | 11,924 |
| Aug 21, 2025 | 17,400.00 | 17,400.00 | 16,700.00 | 16,800.00 | 16,800.00 | -0.59% | 16,900 |
| Aug 20, 2025 | 16,600.00 | 17,000.00 | 16,500.00 | 16,900.00 | 16,900.00 | -0.59% | 4,318 |
| Aug 19, 2025 | 16,700.00 | 17,200.00 | 16,700.00 | 17,000.00 | 17,000.00 | - | 14,715 |
| Aug 18, 2025 | 17,100.00 | 17,300.00 | 16,700.00 | 17,000.00 | 17,000.00 | -1.16% | 4,909 |
| Aug 15, 2025 | 17,200.00 | 17,200.00 | 16,700.00 | 17,200.00 | 17,200.00 | -2.82% | 11,431 |
| Aug 14, 2025 | 17,500.00 | 17,700.00 | 16,700.00 | 17,700.00 | 17,700.00 | - | 39,058 |
| Aug 13, 2025 | 19,000.00 | 19,000.00 | 17,500.00 | 17,700.00 | 17,700.00 | -16.51% | 58,225 |
| Aug 12, 2025 | 21,200.00 | 21,400.00 | 20,900.00 | 21,200.00 | 19,200.00 | - | 47,810 |
| Aug 11, 2025 | 19,700.00 | 21,200.00 | 19,700.00 | 21,200.00 | 19,200.00 | 8.72% | 84,294 |
| Aug 8, 2025 | 19,300.00 | 19,500.00 | 19,100.00 | 19,500.00 | 17,660.38 | 1.04% | 43,706 |
| Aug 7, 2025 | 19,200.00 | 19,400.00 | 19,200.00 | 19,300.00 | 17,479.25 | 1.05% | 21,251 |
| Aug 6, 2025 | 19,300.00 | 19,300.00 | 18,800.00 | 19,100.00 | 17,298.11 | -1.04% | 33,311 |
| Aug 5, 2025 | 19,500.00 | 19,500.00 | 19,000.00 | 19,300.00 | 17,479.25 | 1.58% | 67,420 |
| Aug 4, 2025 | 19,000.00 | 19,000.00 | 18,700.00 | 19,000.00 | 17,207.55 | 0.53% | 33,903 |
| Aug 1, 2025 | 19,300.00 | 19,300.00 | 18,600.00 | 18,900.00 | 17,116.98 | -0.53% | 32,103 |
| Jul 31, 2025 | 19,000.00 | 19,100.00 | 18,700.00 | 19,000.00 | 17,207.55 | 1.60% | 39,401 |
| Jul 30, 2025 | 19,000.00 | 19,000.00 | 18,500.00 | 18,700.00 | 16,935.85 | -1.58% | 2,600 |
| Jul 29, 2025 | 18,800.00 | 19,000.00 | 18,700.00 | 19,000.00 | 17,207.55 | 1.60% | 18,913 |
| Jul 28, 2025 | 17,600.00 | 18,800.00 | 17,600.00 | 18,700.00 | 16,935.85 | 3.89% | 44,037 |
| Jul 25, 2025 | 18,800.00 | 18,900.00 | 17,600.00 | 18,000.00 | 16,301.89 | 2.86% | 6,637 |
| Jul 24, 2025 | 17,500.00 | 17,500.00 | 17,300.00 | 17,500.00 | 15,849.06 | - | 8,121 |
| Jul 23, 2025 | 17,500.00 | 17,500.00 | 17,500.00 | 17,500.00 | 15,849.06 | - | 307 |
| Jul 22, 2025 | 17,400.00 | 17,500.00 | 17,200.00 | 17,500.00 | 15,849.06 | 0.57% | 8,300 |
| Jul 21, 2025 | 17,400.00 | 17,500.00 | 17,300.00 | 17,400.00 | 15,758.49 | - | 7,781 |
| Jul 18, 2025 | 17,400.00 | 17,500.00 | 17,100.00 | 17,400.00 | 15,758.49 | -0.57% | 14,120 |
| Jul 17, 2025 | 17,400.00 | 17,500.00 | 17,400.00 | 17,500.00 | 15,849.06 | 0.57% | 15,990 |
| Jul 16, 2025 | 17,400.00 | 17,400.00 | 17,400.00 | 17,400.00 | 15,758.49 | -0.57% | 9,600 |
| Jul 15, 2025 | 17,500.00 | 17,500.00 | 17,500.00 | 17,500.00 | 15,849.06 | - | 1,600 |
| Jul 14, 2025 | 17,500.00 | 17,600.00 | 17,400.00 | 17,500.00 | 15,849.06 | - | 841 |
| Jul 11, 2025 | 17,300.00 | 17,600.00 | 17,300.00 | 17,500.00 | 15,849.06 | -0.57% | 9,600 |
| Jul 10, 2025 | 17,600.00 | 17,600.00 | 17,600.00 | 17,600.00 | 15,939.62 | 0.57% | 100 |
| Jul 9, 2025 | 17,600.00 | 17,600.00 | 17,300.00 | 17,500.00 | 15,849.06 | - | 3,724 |
| Jul 8, 2025 | 17,500.00 | 17,500.00 | 17,200.00 | 17,500.00 | 15,849.06 | -0.57% | 18,100 |
| Jul 7, 2025 | 17,600.00 | 17,700.00 | 17,500.00 | 17,600.00 | 15,939.62 | -0.56% | 4,700 |
| Jul 4, 2025 | 17,700.00 | 17,700.00 | 17,700.00 | 17,700.00 | 16,030.19 | -0.56% | 180 |
| Jul 3, 2025 | 17,700.00 | 17,800.00 | 17,600.00 | 17,800.00 | 16,120.75 | 0.56% | 3,320 |