HOSE · TMS · stock

Transimex Corporation (TMS) stock price history

Every HOSE trading session of Transimex Corporation from Aug 4, 2000 to Sep 25, 2026: 5,718 daily bars, adjusted for splits and dividends, with minute bars from Sep 21, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get TMS data, free keyYear by year table

TMS adjusted close, 2000 to 2026

TMSTransimex Corporation
₫34,900-5.7% over one year
20052010201520202025
₫66,940
All time high, 2022
₫39,650
52 week high, ₫31,170 low
5,718
Daily sessions since 2000

Last updated Sep 25, 2026, the last stored session. Refreshes after each trading day. Full 2000 to 2026 series and minute bars.

TMS key facts

  • Transimex Corporation (TMS) closed at ₫34,900 on Sep 25, 2026 on HOSE.
  • TMS's all time high close is ₫66,940, set on Mar 30, 2022; its all time low close is ₫1,440 on Aug 4, 2000.
  • TMS's 52 week range is ₫31,170 to ₫39,650.
  • TMS returned -5.7% over the year to Sep 25, 2026 and +4.9% over five years.
  • Over ten years TMS returned +177%, +10.7% a year compounded.
  • TMS's deepest drawdown was -82.9% from Jun 22, 2001 to Dec 1, 2011.
  • DataCedar holds 5,718 daily sessions of TMS history from Aug 4, 2000 and minute bars from Sep 21, 2026, adjusted for splits and dividends, served by the API under a key.

TMS price chart, 2000 to 2026

TMS adjusted close, Aug 4, 2000 to Sep 25, 2026₫1,440₫5,077₫17,900₫63,110200020052010201520202025
Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

TMS returns

Price return from the last close on or before the window start to Sep 25, 2026, on adjusted closes.

PeriodReturn
1 month+6.6%
3 months-1.2%
6 months-7.5%
Year to date-5.9%
1 year-5.7%
3 years-2.0%
5 years+4.9%
10 years+176.5%
Since Aug 4, 2000+2,324%
Compound annual growth, 26.1 years+13.0%

TMS records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close
₫66,940 on Mar 30, 2022
All time low close
₫1,440 on Aug 4, 2000
52 week high
₫39,650 on Jan 14, 2026
52 week low
₫31,170 on Aug 14, 2026
Deepest drawdown
-82.9% from Jun 22, 2001 to Dec 1, 2011, recovered Oct 14, 2015
Best single session
+22.2% on Sep 22, 2000
Worst single session
-32.2% on Jun 9, 2004
Volatility, 1 year annualised
25.2%
Sessions closing higher, 1 year
27%
Growth of 1 since 2000
24.2×
Best calendar year
2021, +141%
Worst calendar year
2008, -51%

TMS price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2000 starts on Aug 4, 2000; 2026 runs to Sep 25, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026₫35,980₫39,650₫31,170₫34,900-5.9%217.5K118
2025₫37,080₫41,890₫32,450₫37,070-0.0%652.2K210
2024₫35,450₫47,790₫34,230₫37,080+0.9%1.4M222
2023₫33,170₫38,720₫28,340₫36,760+10.8%3.7M241
2022₫41,140₫68,250₫31,250₫33,170-19.1%6.4M248
2021₫17,030₫50,270₫15,690₫40,980+140.6%18.9M250
2020₫9,860₫18,400₫8,640₫17,030+77.6%6.4M240
2019₫9,080₫10,830₫8,220₫9,590+5.7%1.2M228
2018₫10,130₫11,700₫7,150₫9,070-13.9%1.9M239
2017₫12,270₫15,610₫10,180₫10,530-14.2%1.2M232
2016₫19,730₫22,240₫10,780₫12,270-38.4%1.6M244
2015₫9,250₫21,430₫8,870₫19,930+100.9%708K236
2014₫5,650₫12,100₫5,610₫9,920+84.7%421.9K178
2013₫4,630₫6,840₫3,460₫5,370+21.2%151.4K143
2012₫4,250₫4,970₫3,050₫4,430-0.7%423K175
2011₫4,520₫4,590₫2,360₫4,460-5.7%662.4K233
2010₫4,390₫4,730₫3,050₫4,730+12.9%2.6M243
2009₫3,900₫4,850₫2,780₫4,190+1.7%4.1M237
2008₫8,190₫8,500₫3,350₫4,120-51.2%769.7K189
2007₫6,900₫9,060₫5,870₫8,440+20.6%3.1M233
2006₫4,380₫7,570₫4,230₫7,000+56.6%4.1M250
2005₫3,350₫4,790₫3,110₫4,470+33.4%2.1M250
2004₫3,400₫5,350₫2,950₫3,350-1.5%1.1M248
2003₫3,740₫3,740₫2,630₫3,400-9.1%328.7K226
2002₫4,540₫4,540₫3,410₫3,740-19.2%832.6K211
2001₫3,560₫14,520₫3,560₫4,630+32.3%1.9M151
2000₫1,440₫3,500₫1,440₫3,500n/a15.5K43

TMS monthly closes, last 12 months

MonthMonth end closeChange
September 2026₫34,900+5.3%
August 2026₫33,150-2.2%
July 2026₫33,890-1.9%
June 2026₫34,540-6.4%
May 2026₫36,890-0.6%
April 2026₫37,120-1.4%
March 2026₫37,630-1.2%
February 2026₫38,090-0.5%
January 2026₫38,270+3.2%
December 2025₫37,070+0.5%
November 2025₫36,890-1.6%
October 2025₫37,480+1.6%

About the TMS data

Daily bars. 5,718 sessions from Aug 4, 2000 to Sep 25, 2026, one row per HOSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 21, 2026 forward, most recent session Sep 25, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are HOSE trading days; minute timestamps are UTC. Prices are in VND. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Aug 4, 2000, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/TMS/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on HOSE

  • TLD Thang Long Urban Development and Construction Investment Joint Stock Company
  • TLG Thien Long Group Corporation
  • TLH Tien Len Steel Corporation Joint Stock Company
  • TMP Thac Mo Hydro Power Joint Stock Company
  • TMT TMT Motors Corporation
  • TN1 ROX Key Holdings Joint Stock Company
  • TNC Thong Nhat Rubber Joint Stock Company
  • TNH TNH Hospital Group Joint Stock Company

Common questions

TMS share price history

Start with any symbol.

Start free