Transimex Corporation (HOSE:TMS)
Vietnam
· Delayed Price · Currency is VND 41,000
-400 (-0.97%)
At close: Dec 4, 2025
Transimex Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 40,000.00 | 41,000.00 | 40,000.00 | 41,000.00 | 41,000.00 | - | 625 |
| Dec 4, 2025 | 40,200.00 | 41,000.00 | 40,200.00 | 41,000.00 | 41,000.00 | -0.97% | 2,401 |
| Dec 3, 2025 | 40,100.00 | 41,400.00 | 40,100.00 | 41,400.00 | 41,400.00 | 1.72% | 1,730 |
| Dec 2, 2025 | 39,300.00 | 40,700.00 | 39,300.00 | 40,700.00 | 40,700.00 | - | 5,198 |
| Dec 1, 2025 | 40,750.00 | 40,750.00 | 40,000.00 | 40,700.00 | 40,700.00 | -0.25% | 2,206 |
| Nov 28, 2025 | 40,200.00 | 40,950.00 | 40,200.00 | 40,800.00 | 40,800.00 | -0.49% | 1,605 |
| Nov 27, 2025 | 40,150.00 | 41,000.00 | 40,100.00 | 41,000.00 | 41,000.00 | - | 2,800 |
| Nov 26, 2025 | 40,450.00 | 41,000.00 | 40,100.00 | 41,000.00 | 41,000.00 | -1.09% | 3,375 |
| Nov 25, 2025 | 40,500.00 | 41,450.00 | 40,500.00 | 41,450.00 | 41,450.00 | - | 905 |
| Nov 24, 2025 | 40,500.00 | 41,450.00 | 40,500.00 | 41,450.00 | 41,450.00 | 1.10% | 2,600 |
| Nov 20, 2025 | 41,000.00 | 41,000.00 | 41,000.00 | 41,000.00 | 41,000.00 | - | 2,400 |
| Nov 19, 2025 | 40,500.00 | 41,000.00 | 40,500.00 | 41,000.00 | 41,000.00 | - | 900 |
| Nov 17, 2025 | 40,750.00 | 41,000.00 | 40,100.00 | 41,000.00 | 41,000.00 | -2.03% | 1,402 |
| Nov 14, 2025 | 39,700.00 | 41,850.00 | 39,700.00 | 41,850.00 | 41,850.00 | 0.24% | 1,247 |
| Nov 13, 2025 | 40,700.00 | 41,750.00 | 40,100.00 | 41,750.00 | 41,750.00 | 2.08% | 463 |
| Nov 12, 2025 | 39,650.00 | 40,900.00 | 39,650.00 | 40,900.00 | 40,900.00 | 0.12% | 500 |
| Nov 10, 2025 | 40,050.00 | 40,850.00 | 40,050.00 | 40,850.00 | 40,850.00 | - | 1,300 |
| Nov 7, 2025 | 40,900.00 | 40,900.00 | 40,000.00 | 40,850.00 | 40,850.00 | -1.33% | 2,903 |
| Nov 6, 2025 | 39,100.00 | 41,400.00 | 39,050.00 | 41,400.00 | 41,400.00 | 1.22% | 1,401 |
| Nov 5, 2025 | 40,000.00 | 41,000.00 | 40,000.00 | 40,900.00 | 40,900.00 | -0.24% | 6,700 |
| Nov 4, 2025 | 40,000.00 | 41,000.00 | 40,000.00 | 41,000.00 | 41,000.00 | -1.09% | 6,200 |
| Oct 31, 2025 | 40,250.00 | 41,450.00 | 39,200.00 | 41,450.00 | 41,450.00 | 0.85% | 626 |
| Oct 30, 2025 | 40,100.00 | 41,100.00 | 40,100.00 | 41,100.00 | 41,100.00 | - | 684 |
| Oct 29, 2025 | 41,100.00 | 41,100.00 | 41,100.00 | 41,100.00 | 41,100.00 | -0.24% | 120 |
| Oct 28, 2025 | 40,250.00 | 41,200.00 | 39,000.00 | 41,200.00 | 41,200.00 | 0.12% | 1,491 |
| Oct 27, 2025 | 40,400.00 | 41,150.00 | 40,200.00 | 41,150.00 | 41,150.00 | -0.12% | 3,303 |
| Oct 24, 2025 | 41,200.00 | 41,200.00 | 41,200.00 | 41,200.00 | 41,200.00 | - | 2,503 |
| Oct 23, 2025 | 40,200.00 | 41,200.00 | 40,200.00 | 41,200.00 | 41,200.00 | - | 1,700 |
| Oct 22, 2025 | 40,100.00 | 41,200.00 | 40,100.00 | 41,200.00 | 41,200.00 | - | 888 |
| Oct 21, 2025 | 41,300.00 | 41,300.00 | 40,000.00 | 41,200.00 | 41,200.00 | -0.96% | 4,100 |
| Oct 20, 2025 | 41,600.00 | 41,600.00 | 41,000.00 | 41,600.00 | 41,600.00 | -0.24% | 600 |
| Oct 17, 2025 | 40,700.00 | 41,750.00 | 40,700.00 | 41,700.00 | 41,700.00 | -0.24% | 2,763 |
| Oct 16, 2025 | 40,700.00 | 41,800.00 | 40,700.00 | 41,800.00 | 41,800.00 | - | 6,766 |
| Oct 15, 2025 | 40,850.00 | 42,000.00 | 40,600.00 | 41,800.00 | 41,800.00 | -0.48% | 5,500 |
| Oct 14, 2025 | 40,800.00 | 42,000.00 | 40,600.00 | 42,000.00 | 42,000.00 | - | 3,601 |
| Oct 13, 2025 | 41,000.00 | 42,000.00 | 40,650.00 | 42,000.00 | 42,000.00 | - | 6,177 |
| Oct 10, 2025 | 41,800.00 | 42,000.00 | 41,000.00 | 42,000.00 | 42,000.00 | - | 5,708 |
| Oct 9, 2025 | 43,000.00 | 43,000.00 | 42,000.00 | 42,000.00 | 42,000.00 | -1.18% | 2,608 |
| Oct 8, 2025 | 42,500.00 | 42,800.00 | 41,900.00 | 42,500.00 | 41,500.00 | 1.19% | 1,017 |
| Oct 7, 2025 | 41,750.00 | 42,000.00 | 41,750.00 | 42,000.00 | 41,011.76 | 0.48% | 3,407 |
| Oct 6, 2025 | 41,500.00 | 41,800.00 | 41,500.00 | 41,800.00 | 40,816.47 | 0.12% | 1,004 |
| Oct 3, 2025 | 41,750.00 | 41,750.00 | 40,600.00 | 41,750.00 | 40,767.65 | - | 5,776 |
| Oct 2, 2025 | 42,000.00 | 42,000.00 | 41,750.00 | 41,750.00 | 40,767.65 | -0.12% | 4,756 |
| Oct 1, 2025 | 40,750.00 | 41,800.00 | 40,600.00 | 41,800.00 | 40,816.47 | - | 7,500 |
| Sep 30, 2025 | 40,600.00 | 41,800.00 | 40,400.00 | 41,800.00 | 40,816.47 | - | 6,100 |
| Sep 29, 2025 | 41,900.00 | 41,900.00 | 40,500.00 | 41,800.00 | 40,816.47 | -0.24% | 9,500 |
| Sep 26, 2025 | 40,600.00 | 41,900.00 | 40,500.00 | 41,900.00 | 40,914.12 | - | 1,300 |
| Sep 25, 2025 | 40,800.00 | 41,900.00 | 40,200.00 | 41,900.00 | 40,914.12 | - | 10,800 |
| Sep 24, 2025 | 41,700.00 | 41,900.00 | 41,700.00 | 41,900.00 | 40,914.12 | -0.24% | 3,821 |
| Sep 23, 2025 | 40,200.00 | 42,000.00 | 40,100.00 | 42,000.00 | 41,011.76 | 0.96% | 3,702 |
| Sep 22, 2025 | 40,600.00 | 41,800.00 | 40,100.00 | 41,600.00 | 40,621.18 | -0.72% | 9,316 |
| Sep 19, 2025 | 40,700.00 | 42,000.00 | 40,700.00 | 41,900.00 | 40,914.12 | -0.24% | 2,000 |
| Sep 18, 2025 | 41,100.00 | 42,000.00 | 40,600.00 | 42,000.00 | 41,011.76 | - | 11,010 |
| Sep 17, 2025 | 41,100.00 | 42,000.00 | 41,000.00 | 42,000.00 | 41,011.76 | - | 7,804 |
| Sep 16, 2025 | 41,100.00 | 42,000.00 | 41,000.00 | 42,000.00 | 41,011.76 | - | 9,633 |
| Sep 15, 2025 | 42,000.00 | 42,000.00 | 42,000.00 | 42,000.00 | 41,011.76 | - | 305 |
| Sep 12, 2025 | 41,300.00 | 42,000.00 | 40,300.00 | 42,000.00 | 41,011.76 | - | 6,855 |
| Sep 11, 2025 | 41,900.00 | 42,000.00 | 41,900.00 | 42,000.00 | 41,011.76 | - | 576 |
| Sep 10, 2025 | 42,000.00 | 42,000.00 | 41,050.00 | 42,000.00 | 41,011.76 | - | 4,001 |
| Sep 9, 2025 | 42,000.00 | 42,000.00 | 42,000.00 | 42,000.00 | 41,011.76 | - | 1,410 |
| Sep 8, 2025 | 41,000.00 | 42,000.00 | 40,100.00 | 42,000.00 | 41,011.76 | - | 11,637 |
| Sep 5, 2025 | 42,000.00 | 42,000.00 | 41,500.00 | 42,000.00 | 41,011.76 | - | 1,150 |
| Sep 4, 2025 | 41,800.00 | 42,000.00 | 41,800.00 | 42,000.00 | 41,011.76 | - | 1,948 |
| Sep 3, 2025 | 40,650.00 | 42,000.00 | 40,650.00 | 42,000.00 | 41,011.76 | - | 344 |
| Aug 29, 2025 | 41,000.00 | 42,000.00 | 39,300.00 | 42,000.00 | 41,011.76 | - | 1,766 |
| Aug 28, 2025 | 41,100.00 | 42,000.00 | 40,600.00 | 42,000.00 | 41,011.76 | - | 510 |
| Aug 27, 2025 | 41,000.00 | 42,000.00 | 41,000.00 | 42,000.00 | 41,011.76 | - | 1,046 |
| Aug 25, 2025 | 41,950.00 | 42,000.00 | 41,900.00 | 42,000.00 | 41,011.76 | - | 417 |
| Aug 22, 2025 | 42,000.00 | 42,000.00 | 40,800.00 | 42,000.00 | 41,011.76 | - | 3,920 |
| Aug 21, 2025 | 42,000.00 | 42,000.00 | 41,200.00 | 42,000.00 | 41,011.76 | -0.12% | 1,013 |
| Aug 20, 2025 | 41,000.00 | 42,050.00 | 40,700.00 | 42,050.00 | 41,060.59 | -0.12% | 5,038 |
| Aug 18, 2025 | 42,150.00 | 42,150.00 | 42,100.00 | 42,100.00 | 41,109.41 | -0.12% | 1,156 |
| Aug 15, 2025 | 42,000.00 | 42,200.00 | 42,000.00 | 42,150.00 | 41,158.24 | 0.36% | 2,179 |
| Aug 14, 2025 | 41,200.00 | 42,500.00 | 41,200.00 | 42,000.00 | 41,011.76 | -0.47% | 1,230 |
| Aug 13, 2025 | 41,200.00 | 42,200.00 | 41,200.00 | 42,200.00 | 41,207.06 | 0.48% | 992 |
| Aug 12, 2025 | 42,000.00 | 42,000.00 | 41,150.00 | 42,000.00 | 41,011.76 | -0.47% | 714 |
| Aug 11, 2025 | 42,150.00 | 42,200.00 | 41,150.00 | 42,200.00 | 41,207.06 | - | 8,669 |
| Aug 8, 2025 | 41,900.00 | 42,200.00 | 41,800.00 | 42,200.00 | 41,207.06 | 0.48% | 3,586 |
| Aug 7, 2025 | 42,000.00 | 42,000.00 | 41,000.00 | 42,000.00 | 41,011.76 | - | 1,210 |
| Aug 6, 2025 | 40,200.00 | 42,500.00 | 40,200.00 | 42,000.00 | 41,011.76 | -0.71% | 4,055 |
| Aug 5, 2025 | 41,900.00 | 42,300.00 | 41,000.00 | 42,300.00 | 41,304.71 | 0.71% | 9,797 |
| Aug 4, 2025 | 41,000.00 | 42,000.00 | 41,000.00 | 42,000.00 | 41,011.76 | - | 4,200 |
| Aug 1, 2025 | 41,700.00 | 42,000.00 | 40,500.00 | 42,000.00 | 41,011.76 | - | 7,912 |
| Jul 31, 2025 | 42,500.00 | 42,500.00 | 41,900.00 | 42,000.00 | 41,011.76 | -1.18% | 900 |
| Jul 30, 2025 | 41,000.00 | 42,500.00 | 41,000.00 | 42,500.00 | 41,500.00 | 1.19% | 621 |
| Jul 29, 2025 | 41,500.00 | 42,000.00 | 40,700.00 | 42,000.00 | 41,011.76 | - | 1,131 |
| Jul 28, 2025 | 40,800.00 | 42,500.00 | 40,800.00 | 42,000.00 | 41,011.76 | - | 3,023 |
| Jul 24, 2025 | 42,000.00 | 42,500.00 | 41,950.00 | 42,000.00 | 41,011.76 | 2.44% | 6,105 |
| Jul 23, 2025 | 42,000.00 | 42,000.00 | 41,000.00 | 41,000.00 | 40,035.29 | -2.38% | 769 |
| Jul 22, 2025 | 42,000.00 | 42,000.00 | 42,000.00 | 42,000.00 | 41,011.76 | - | 305 |
| Jul 21, 2025 | 42,000.00 | 42,000.00 | 41,750.00 | 42,000.00 | 41,011.76 | - | 1,080 |
| Jul 18, 2025 | 42,000.00 | 42,000.00 | 41,750.00 | 42,000.00 | 41,011.76 | - | 2,900 |
| Jul 17, 2025 | 41,600.00 | 42,000.00 | 41,600.00 | 42,000.00 | 41,011.76 | - | 902 |
| Jul 14, 2025 | 41,100.00 | 42,000.00 | 41,100.00 | 42,000.00 | 41,011.76 | - | 1,460 |
| Jul 11, 2025 | 42,000.00 | 42,000.00 | 42,000.00 | 42,000.00 | 41,011.76 | - | 321 |
| Jul 9, 2025 | 41,600.00 | 42,000.00 | 41,600.00 | 42,000.00 | 41,011.76 | - | 2,205 |
| Jul 8, 2025 | 41,500.00 | 42,000.00 | 41,500.00 | 42,000.00 | 41,011.76 | - | 1,452 |
| Jul 7, 2025 | 41,500.00 | 43,000.00 | 41,500.00 | 42,000.00 | 41,011.76 | 1.20% | 6,723 |
| Jul 4, 2025 | 41,500.00 | 41,500.00 | 41,500.00 | 41,500.00 | 40,523.53 | -1.19% | 7,223 |
| Jul 3, 2025 | 41,900.00 | 42,000.00 | 41,900.00 | 42,000.00 | 41,011.76 | - | 5,724 |