Transimex Saigon Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-26	42,965.36	44,111.10	41,151.27	41,151.27	33,532.36	90,154
2023-10-25	42,487.97	43,920.14	42,487.97	43,920.14	35,788.59	233
2023-10-24	40,482.92	42,965.36	40,482.92	42,965.36	35,010.58	3,036
2023-10-23	42,583.44	42,583.44	42,153.79	42,153.79	34,349.27	934
2023-10-20	43,538.23	44,158.84	42,201.53	44,158.84	35,983.10	57,222
2023-10-19	42,535.71	44,111.10	42,249.27	43,585.97	35,516.29	47,879
2023-10-18	42,583.44	42,583.44	42,583.44	42,583.44	34,699.37	2,335
2023-10-17	42,678.93	44,111.10	42,487.97	42,535.71	34,660.47	45,894
2023-10-16	43,442.75	43,442.75	42,774.40	42,774.40	34,854.98	3,736
2023-10-13	42,822.14	43,442.75	42,726.66	43,442.75	35,399.59	31,063
2023-10-12	42,965.36	44,302.06	42,965.36	43,060.84	35,088.38	5,722
2023-10-11	42,965.36	44,683.97	42,774.40	43,013.10	35,049.48	3,036
2023-10-10	45,256.84	45,256.84	44,111.10	44,111.10	35,944.20	5,138
2023-10-06	43,967.88	44,397.54	43,920.14	44,397.54	36,177.60	6,189
2023-10-05	43,729.19	43,920.14	43,204.06	43,920.14	35,788.59	6,422
2023-10-04	42,106.05	44,683.97	42,106.05	43,633.71	35,555.19	583
2023-10-03	54,804.72	54,804.72	53,468.02	54,709.24	34,292.43	78,184
2023-10-02	54,804.72	54,804.72	53,468.02	54,804.72	34,352.27	36,738
2023-09-29	54,995.68	54,995.68	53,468.02	54,804.72	34,352.27	16,092
2023-09-28	55,186.63	55,186.63	53,563.50	54,995.68	34,471.97	9,108
2023-09-27	55,282.11	55,282.11	53,468.02	55,186.63	34,591.66	18,065
2023-09-26	53,468.02	54,900.20	53,468.02	54,804.72	34,352.27	17,458
2023-09-25	55,282.11	55,282.11	52,990.63	54,136.37	33,933.34	214,664
2023-09-22	54,900.20	55,377.59	52,895.14	52,895.14	33,155.33	306,056
2023-09-21	55,759.50	55,854.99	54,327.32	54,709.24	34,292.43	5,920
2023-09-20	53,468.02	54,327.32	52,990.63	54,327.32	34,053.03	72,567
2023-09-19	54,900.20	54,900.20	54,422.81	54,422.81	34,112.88	1,973
2023-09-18	54,136.37	54,136.37	53,372.54	53,372.54	33,454.56	303
2023-09-15	52,608.71	52,608.71	52,322.27	52,322.27	32,796.24	129,952
2023-09-14	53,468.02	53,468.02	52,513.23	52,513.23	32,915.94	36,890
2023-09-13	53,945.41	54,040.89	53,468.02	53,468.02	33,514.41	16,699
2023-09-12	53,468.02	54,231.85	51,749.40	53,849.93	33,753.80	7,287
2023-09-11	53,945.41	53,945.41	52,513.23	53,468.02	33,514.41	8,957
2023-09-08	52,704.19	52,704.19	52,322.27	52,704.19	33,035.64	6,224
2023-09-07	53,468.02	54,327.32	52,990.63	54,327.32	34,053.03	18,521
2023-09-06	54,613.76	54,613.76	53,849.93	53,849.93	33,753.80	1,821
2023-08-31	54,900.20	54,900.20	54,231.85	54,709.24	34,292.43	6,072
2023-08-28	53,372.54	54,231.85	53,372.54	54,231.85	33,993.19	4,402
2023-08-25	51,749.40	53,372.54	51,749.40	53,372.54	33,454.56	7,438
2023-08-24	52,513.23	53,181.58	52,513.23	53,181.58	33,334.87	2,125
2023-08-23	53,277.06	53,372.54	53,277.06	53,372.54	33,454.56	303
2023-08-22	51,558.45	53,468.02	51,558.45	53,277.06	33,394.72	10,171
2023-08-21	52,513.23	53,277.06	52,513.23	53,277.06	33,394.72	1,062
2023-08-18	52,035.84	53,468.02	52,035.84	53,468.02	33,514.41	43,115
2023-08-17	52,035.84	52,704.19	52,035.84	52,704.19	33,035.64	1,062
2023-08-16	52,513.23	52,799.67	51,940.36	52,704.19	33,035.64	5,617
2023-08-14	52,513.23	53,468.02	51,653.93	52,990.63	33,215.18	35,069
2023-08-11	50,794.62	53,277.06	50,794.62	51,653.93	32,377.32	3,036
2023-08-10	51,940.36	53,372.54	51,653.93	53,372.54	33,454.56	13,207
2023-08-09	52,322.27	53,468.02	52,322.27	52,513.23	32,915.94	1,518
2023-08-08	53,372.54	53,468.02	52,513.23	53,468.02	33,514.41	20,798
2023-08-07	52,608.71	53,945.41	52,513.23	53,849.93	33,753.80	7,287
2023-08-04	53,468.02	53,468.02	52,226.80	53,468.02	33,514.41	10,323
2023-08-03	51,844.88	53,849.93	51,653.93	53,563.50	33,574.26	5,465
2023-08-02	54,709.24	54,709.24	52,226.80	53,754.45	33,693.95	3,339
2023-08-01	54,900.20	54,900.20	52,513.23	53,945.41	33,813.65	33,550
2023-07-31	51,367.49	55,377.59	51,367.49	54,422.81	34,112.88	34,917
2023-07-28	52,608.71	52,704.19	52,322.27	52,322.27	32,796.24	6,376
2023-07-27	54,040.89	54,136.37	51,940.36	52,131.32	32,676.55	22,316
2023-07-26	51,176.53	54,900.20	51,176.53	54,231.85	33,993.19	8,046

← NewerPage 11 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.