Transimex Corporation (TMS.VN)
HOSE - HOSE Delayed Price. Currency in USD
Add to watchlist
At close: 02:12PM ICT
Time Period:
Jun 20, 2023 - Jun 20, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in Download
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 20, 2024 | 51,600.00 | 51,600.00 | 50,900.00 | 50,900.00 | 50,900.00 | 1,600 |
| Jun 19, 2024 | 49,600.00 | 51,000.00 | 49,600.00 | 51,000.00 | 51,000.00 | 11,000 |
| Jun 18, 2024 | 51,000.00 | 51,600.00 | 49,600.00 | 49,600.00 | 49,600.00 | 3,000 |
| Jun 17, 2024 | 50,100.00 | 50,100.00 | 49,200.00 | 49,500.00 | 49,500.00 | 1,200 |
| Jun 14, 2024 | 50,900.00 | 51,000.00 | 49,600.00 | 50,000.00 | 50,000.00 | 6,500 |
| Jun 13, 2024 | 50,000.00 | 50,800.00 | 50,000.00 | 50,300.00 | 50,300.00 | 7,000 |
| Jun 12, 2024 | 50,900.00 | 51,000.00 | 49,500.00 | 49,500.00 | 49,500.00 | 34,600 |
| Jun 11, 2024 | - | - | - | - | - | - |
| Jun 10, 2024 | 50,500.00 | 51,900.00 | 49,700.00 | 49,800.00 | 49,800.00 | 56,800 |
| Jun 07, 2024 | 50,100.00 | 51,600.00 | 50,100.00 | 50,100.00 | 50,100.00 | 14,300 |
| Jun 06, 2024 | 49,900.00 | 51,000.00 | 49,900.00 | 50,300.00 | 50,300.00 | 6,100 |
| Jun 05, 2024 | 52,600.00 | 52,700.00 | 52,000.00 | 52,000.00 | 52,000.00 | 700 |
| Jun 04, 2024 | 49,500.00 | 51,400.00 | 49,500.00 | 49,900.00 | 49,900.00 | 11,500 |
| Jun 03, 2024 | 53,000.00 | 53,000.00 | 49,900.00 | 52,300.00 | 52,300.00 | 1,200 |
| May 31, 2024 | 50,500.00 | 52,100.00 | 50,500.00 | 52,100.00 | 52,100.00 | 600 |
| May 30, 2024 | 50,000.00 | 50,000.00 | 50,000.00 | 50,000.00 | 50,000.00 | 1,700 |
| May 29, 2024 | 52,000.00 | 52,000.00 | 50,000.00 | 51,800.00 | 51,800.00 | 4,900 |
| May 28, 2024 | 53,100.00 | 53,100.00 | 49,800.00 | 50,600.00 | 50,600.00 | 7,700 |
| May 27, 2024 | 51,100.00 | 54,000.00 | 51,000.00 | 51,000.00 | 51,000.00 | 11,200 |
| May 24, 2024 | 52,000.00 | 53,600.00 | 51,300.00 | 51,600.00 | 51,600.00 | 9,400 |
| May 23, 2024 | 52,800.00 | 53,700.00 | 52,800.00 | 53,700.00 | 53,700.00 | 3,500 |
| May 22, 2024 | - | - | - | - | - | - |
| May 21, 2024 | 54,000.00 | 54,000.00 | 51,700.00 | 51,900.00 | 51,900.00 | 22,800 |
| May 20, 2024 | 54,500.00 | 54,500.00 | 53,200.00 | 53,200.00 | 53,200.00 | 1,300 |
| May 17, 2024 | 54,500.00 | 54,500.00 | 54,500.00 | 54,500.00 | 54,500.00 | 1,000 |
| May 16, 2024 | 55,000.00 | 55,000.00 | 54,500.00 | 54,500.00 | 54,500.00 | 45,100 |
| May 15, 2024 | - | - | - | - | - | - |
| May 14, 2024 | 52,800.00 | 55,800.00 | 52,800.00 | 55,800.00 | 55,800.00 | 3,000 |
| May 13, 2024 | - | - | - | - | - | - |
| May 10, 2024 | 54,500.00 | 54,500.00 | 54,500.00 | 54,500.00 | 54,500.00 | 2,800 |
| May 09, 2024 | 54,500.00 | 54,600.00 | 54,500.00 | 54,600.00 | 54,600.00 | 400 |
| May 08, 2024 | 55,000.00 | 55,000.00 | 55,000.00 | 55,000.00 | 55,000.00 | 300 |
| May 07, 2024 | 56,000.00 | 56,000.00 | 55,000.00 | 55,000.00 | 55,000.00 | 900 |
| May 06, 2024 | 56,000.00 | 56,000.00 | 56,000.00 | 56,000.00 | 56,000.00 | 200 |
| May 03, 2024 | 54,100.00 | 56,000.00 | 54,100.00 | 55,000.00 | 55,000.00 | 1,500 |
| May 02, 2024 | 54,500.00 | 57,000.00 | 54,500.00 | 57,000.00 | 57,000.00 | 5,500 |
| May 01, 2024 | - | - | - | - | - | - |
| Apr 30, 2024 | - | - | - | - | - | - |
| Apr 29, 2024 | - | - | - | - | - | - |
| Apr 26, 2024 | 54,500.00 | 58,000.00 | 54,500.00 | 54,500.00 | 54,500.00 | 44,800 |
| Apr 25, 2024 | 54,500.00 | 54,500.00 | 53,500.00 | 54,500.00 | 54,500.00 | 20,000 |
| Apr 24, 2024 | 55,000.00 | 57,500.00 | 54,400.00 | 54,500.00 | 54,500.00 | 24,200 |
| Apr 23, 2024 | 56,900.00 | 57,000.00 | 54,100.00 | 54,100.00 | 54,100.00 | 500 |
| Apr 22, 2024 | 54,800.00 | 54,800.00 | 54,800.00 | 54,800.00 | 54,800.00 | 100 |
| Apr 19, 2024 | 54,700.00 | 54,700.00 | 54,700.00 | 54,700.00 | 54,700.00 | 100 |
| Apr 18, 2024 | - | - | - | - | - | - |
| Apr 17, 2024 | 57,400.00 | 58,000.00 | 54,700.00 | 57,000.00 | 57,000.00 | 26,400 |
| Apr 16, 2024 | - | - | - | - | - | - |
| Apr 15, 2024 | 57,500.00 | 58,000.00 | 53,600.00 | 58,000.00 | 58,000.00 | 31,900 |
| Apr 12, 2024 | - | - | - | - | - | - |
| Apr 11, 2024 | 57,500.00 | 57,500.00 | 57,500.00 | 57,500.00 | 57,500.00 | 100 |
| Apr 10, 2024 | 57,500.00 | 58,000.00 | 54,700.00 | 58,000.00 | 58,000.00 | 3,300 |
| Apr 09, 2024 | 57,000.00 | 58,000.00 | 54,900.00 | 58,000.00 | 58,000.00 | 16,700 |
| Apr 08, 2024 | 54,100.00 | 58,000.00 | 54,100.00 | 56,800.00 | 56,800.00 | 25,400 |
| Apr 05, 2024 | 56,900.00 | 57,000.00 | 54,200.00 | 56,500.00 | 56,500.00 | 12,100 |
| Apr 04, 2024 | 53,600.00 | 54,100.00 | 53,600.00 | 54,100.00 | 54,100.00 | 300 |
| Apr 03, 2024 | 57,900.00 | 58,200.00 | 54,100.00 | 54,400.00 | 54,400.00 | 32,200 |
| Apr 02, 2024 | 56,500.00 | 58,500.00 | 53,400.00 | 54,400.00 | 54,400.00 | 73,200 |
| Apr 01, 2024 | 52,300.00 | 58,000.00 | 52,300.00 | 56,000.00 | 56,000.00 | 40,600 |
| Mar 29, 2024 | - | - | - | - | - | - |
| Mar 28, 2024 | - | - | - | - | - | - |
| Mar 27, 2024 | - | - | - | - | - | - |
| Mar 26, 2024 | - | - | - | - | - | - |
| Mar 25, 2024 | 54,000.00 | 55,000.00 | 52,800.00 | 55,000.00 | 55,000.00 | 3,400 |
| Mar 22, 2024 | 54,000.00 | 55,000.00 | 54,000.00 | 54,000.00 | 54,000.00 | 17,100 |
| Mar 21, 2024 | 54,800.00 | 54,800.00 | 54,800.00 | 54,800.00 | 54,800.00 | 200 |
| Mar 20, 2024 | - | - | - | - | - | - |
| Mar 19, 2024 | 54,800.00 | 54,800.00 | 54,800.00 | 54,800.00 | 54,800.00 | 200 |
| Mar 18, 2024 | 53,200.00 | 55,000.00 | 52,700.00 | 53,200.00 | 53,200.00 | 24,300 |
| Mar 15, 2024 | 53,000.00 | 53,200.00 | 53,000.00 | 53,200.00 | 53,200.00 | 2,000 |
| Mar 14, 2024 | 52,800.00 | 53,800.00 | 52,800.00 | 53,000.00 | 53,000.00 | 3,100 |
| Mar 13, 2024 | - | - | - | - | - | - |
| Mar 12, 2024 | 54,800.00 | 54,800.00 | 54,800.00 | 54,800.00 | 54,800.00 | 1,100 |
| Mar 11, 2024 | 52,800.00 | 55,000.00 | 52,600.00 | 55,000.00 | 55,000.00 | 22,500 |
| Mar 08, 2024 | 52,700.00 | 52,700.00 | 52,700.00 | 52,700.00 | 52,700.00 | 3,100 |
| Mar 07, 2024 | 52,700.00 | 55,000.00 | 52,600.00 | 53,000.00 | 53,000.00 | 11,000 |
| Mar 06, 2024 | 52,600.00 | 55,500.00 | 52,600.00 | 52,600.00 | 52,600.00 | 11,800 |
| Mar 05, 2024 | 52,500.00 | 55,300.00 | 52,500.00 | 55,300.00 | 55,300.00 | 8,700 |
| Mar 04, 2024 | 50,400.00 | 53,800.00 | 50,400.00 | 53,800.00 | 53,800.00 | 7,000 |
| Mar 01, 2024 | 55,000.00 | 55,000.00 | 52,500.00 | 52,900.00 | 52,900.00 | 6,000 |
| Feb 29, 2024 | 53,000.00 | 55,000.00 | 52,000.00 | 55,000.00 | 55,000.00 | 20,600 |
| Feb 28, 2024 | 53,000.00 | 53,000.00 | 48,500.00 | 53,000.00 | 53,000.00 | 27,700 |
| Feb 27, 2024 | 50,000.00 | 50,500.00 | 50,000.00 | 50,500.00 | 50,500.00 | 2,700 |
| Feb 26, 2024 | 52,500.00 | 52,500.00 | 52,500.00 | 52,500.00 | 52,500.00 | 2,400 |
| Feb 23, 2024 | 53,400.00 | 53,400.00 | 51,000.00 | 52,500.00 | 52,500.00 | 13,100 |
| Feb 22, 2024 | 49,500.00 | 51,000.00 | 49,500.00 | 50,500.00 | 50,500.00 | 17,400 |
| Feb 21, 2024 | 48,000.00 | 49,500.00 | 48,000.00 | 49,500.00 | 49,500.00 | 3,600 |
| Feb 20, 2024 | 48,000.00 | 49,000.00 | 47,500.00 | 49,000.00 | 49,000.00 | 6,900 |
| Feb 19, 2024 | 47,000.00 | 49,000.00 | 47,000.00 | 48,800.00 | 48,800.00 | 15,400 |
| Feb 16, 2024 | 47,000.00 | 47,000.00 | 47,000.00 | 47,000.00 | 47,000.00 | 3,900 |
| Feb 15, 2024 | 47,000.00 | 47,000.00 | 47,000.00 | 47,000.00 | 47,000.00 | 500 |
| Feb 14, 2024 | - | - | - | - | - | - |
| Feb 13, 2024 | - | - | - | - | - | - |
| Feb 12, 2024 | - | - | - | - | - | - |
| Feb 09, 2024 | - | - | - | - | - | - |
| Feb 08, 2024 | - | - | - | - | - | - |
| Feb 07, 2024 | 47,000.00 | 47,900.00 | 47,000.00 | 47,000.00 | 47,000.00 | 3,000 |
| Feb 06, 2024 | 46,500.00 | 47,000.00 | 46,500.00 | 47,000.00 | 47,000.00 | 300 |
| Feb 05, 2024 | 46,550.00 | 47,000.00 | 46,550.00 | 47,000.00 | 47,000.00 | 5,100 |
| Feb 02, 2024 | 46,400.00 | 47,000.00 | 46,000.00 | 46,550.00 | 46,550.00 | 9,400 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.