Transimex Saigon Corp historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-23	44,874.93	44,874.93	43,347.28	43,347.28	35,321.79	4,787
2024-01-22	44,827.19	44,874.93	44,827.19	44,874.93	36,566.60	4,671
2024-01-19	43,920.14	44,874.93	41,676.40	44,874.93	36,566.60	19,151
2024-01-18	43,442.75	43,920.14	41,676.40	43,920.14	35,788.59	12,612
2024-01-17	42,106.05	43,442.75	42,106.05	42,965.36	35,010.58	2,452
2024-01-16	42,010.58	43,251.79	42,010.58	42,487.97	34,621.57	6,422
2024-01-15	42,010.58	42,965.36	41,533.18	41,628.66	33,921.36	3,153
2024-01-12	41,055.79	43,920.14	41,055.79	43,920.14	35,788.59	1,751
2024-01-11	43,108.58	43,108.58	40,626.13	42,965.36	35,010.58	11,911
2024-01-10	40,005.53	42,965.36	40,005.53	42,869.88	34,932.78	19,735
2024-01-09	40,817.09	40,817.09	40,817.09	40,817.09	33,260.05	116
2024-01-08	40,626.13	41,915.09	40,626.13	41,055.79	33,454.55	44,960
2024-01-05	40,673.88	41,533.18	40,578.39	40,626.13	33,104.45	1,985
2024-01-04	41,151.27	42,774.40	40,578.39	40,626.13	33,104.45	12,378
2024-01-03	42,010.58	42,010.58	42,010.58	42,010.58	34,232.57	116
2024-01-02	41,437.70	42,487.97	41,437.70	42,010.58	34,232.57	1,634
2023-12-29	42,965.36	42,965.36	42,965.36	42,965.36	35,010.58	3,269
2023-12-28	42,487.97	42,965.36	42,392.49	42,965.36	35,010.58	10,043
2023-12-27	41,246.74	42,965.36	41,246.74	42,965.36	35,010.58	19,151
2023-12-26	42,869.88	42,869.88	41,199.01	41,199.01	33,571.26	2,802
2023-12-25	40,673.88	43,442.75	40,673.88	42,965.36	35,010.58	24,640
2023-12-22	40,291.96	42,965.36	39,623.61	42,965.36	35,010.58	15,181
2023-12-21	39,623.61	41,055.79	39,623.61	41,055.79	33,454.55	17,400
2023-12-20	39,146.22	40,387.44	39,146.22	39,337.17	32,054.13	4,554
2023-12-19	39,241.69	39,337.17	39,146.22	39,337.17	32,054.13	5,955
2023-12-18	39,241.69	40,291.96	39,193.96	39,241.69	31,976.33	7,707
2023-12-15	40,244.22	40,864.83	39,241.69	40,673.88	33,143.35	6,890
2023-12-14	39,910.04	40,101.00	39,623.61	39,623.61	32,287.54	6,773
2023-12-13	39,910.04	39,910.04	39,146.22	39,910.04	32,520.94	10,510
2023-12-12	39,337.17	39,910.04	39,337.17	39,910.04	32,520.94	1,868
2023-12-11	38,477.87	39,910.04	38,477.87	39,910.04	32,520.94	2,802
2023-12-08	39,146.22	39,146.22	38,382.39	38,382.39	31,276.12	583
2023-12-07	39,910.04	39,910.04	38,191.43	39,146.22	31,898.53	5,488
2023-12-06	39,146.22	40,005.53	39,146.22	39,910.04	32,520.94	2,685
2023-12-05	38,095.95	39,766.82	38,095.95	39,146.22	31,898.53	11,094
2023-12-04	39,337.17	39,337.17	38,239.17	39,337.17	32,054.13	12,028
2023-12-01	38,716.56	39,337.17	36,806.99	39,337.17	32,054.13	6,306
2023-11-30	38,668.82	39,575.87	38,668.82	39,337.17	32,054.13	13,196
2023-11-29	39,146.22	39,623.61	38,764.30	39,575.87	32,248.64	42,741
2023-11-28	38,191.43	39,575.87	38,000.47	38,000.47	30,964.91	13,196
2023-11-27	37,427.60	38,477.87	37,427.60	38,477.87	31,353.92	3,620
2023-11-24	38,239.17	39,910.04	36,854.73	37,952.73	30,926.01	14,947
2023-11-23	37,093.43	40,101.00	37,093.43	39,623.61	32,287.54	12,612
2023-11-22	40,578.39	40,864.83	38,382.39	39,146.22	31,898.53	116,312
2023-11-21	40,291.96	41,867.36	40,291.96	40,960.31	33,376.75	3,736
2023-11-16	42,010.58	42,010.58	41,962.83	41,962.83	34,193.67	2,452
2023-11-15	41,819.62	41,819.62	41,819.62	41,819.62	34,076.97	233
2023-11-14	42,010.58	42,010.58	41,771.87	41,771.87	34,038.06	2,919
2023-11-13	40,482.92	42,010.58	40,482.92	42,010.58	34,232.57	233
2023-11-10	41,915.09	42,010.58	40,148.74	42,010.58	34,232.57	18,217
2023-11-09	42,010.58	42,010.58	42,010.58	42,010.58	34,232.57	5,021
2023-11-08	42,010.58	42,010.58	42,010.58	42,010.58	34,232.57	13,196
2023-11-07	42,010.58	44,111.10	42,010.58	42,010.58	34,232.57	25,458
2023-11-06	42,010.58	42,487.97	42,010.58	42,010.58	34,232.57	26,625
2023-11-03	41,055.79	43,920.14	41,008.05	42,010.58	34,232.57	21,604
2023-11-02	41,055.79	42,774.40	41,055.79	41,055.79	33,454.55	583
2023-11-01	37,045.69	41,055.79	37,045.69	41,055.79	33,454.55	7,590
2023-10-31	40,960.31	40,960.31	38,286.91	38,430.12	31,315.02	1,401
2023-10-30	40,960.31	40,960.31	40,960.31	40,960.31	33,376.75	1,167
2023-10-27	41,151.27	41,151.27	41,151.27	41,151.27	33,532.36	116

← NewerPage 10 of 19 · 1,099 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-25	535.0000 VND
2025-10-09	999.9994 VND
2024-07-23	499.9995 VND
2021-09-23	574.9994 VND
2020-12-16	574.9993 VND
2019-12-04	999.9983 VND

Open, high, low and close are as traded (VND). Adjusted close accounts for splits and dividends. Educational only, not financial advice.