Transimex Saigon Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-25	55,377.59	55,377.59	52,035.84	52,417.76	32,856.09	11,537
2023-07-24	51,272.01	54,804.72	49,935.31	54,613.76	34,232.58	168,513
2023-07-21	52,608.71	53,468.02	51,176.53	51,272.01	32,137.93	13,511
2023-07-20	49,935.31	54,136.37	49,648.88	54,040.89	33,873.49	611,050
2023-07-19	51,176.53	52,990.63	50,603.66	50,603.66	31,719.00	18,369
2023-07-18	51,081.05	51,176.53	51,081.05	51,176.53	32,078.08	3,339
2023-07-17	50,126.27	51,462.97	50,126.27	51,462.97	32,257.62	3,947
2023-07-14	49,648.88	53,849.93	49,648.88	50,126.27	31,419.76	82,131
2023-07-13	49,744.35	50,508.18	49,457.92	50,412.71	31,599.30	11,993
2023-07-12	50,603.66	50,603.66	49,362.44	50,221.75	31,479.61	8,197
2023-07-11	49,744.35	49,744.35	48,694.09	49,457.92	31,000.83	11,386
2023-07-10	49,648.88	52,035.84	49,648.88	49,744.35	31,180.37	12,296
2023-07-07	49,648.88	49,648.88	48,789.57	49,648.88	31,120.53	3,491
2023-07-06	50,221.75	54,422.81	48,025.74	49,648.88	31,120.53	184,150
2023-07-05	51,558.45	51,653.93	51,558.45	51,558.45	32,317.47	16,092
2023-07-04	51,558.45	51,653.93	51,558.45	51,558.45	32,317.47	20,191
2023-07-03	53,945.41	53,945.41	51,844.88	51,844.88	32,497.01	23,379
2023-06-30	50,794.62	53,945.41	50,794.62	50,985.58	31,958.39	46,606
2023-06-29	52,513.23	53,468.02	49,744.35	53,277.06	33,394.72	42,811
2023-06-28	54,709.24	54,709.24	52,417.76	53,468.02	33,514.41	170,942
2023-06-27	51,176.53	51,176.53	51,176.53	51,176.53	32,078.08	20,646
2023-06-26	44,779.46	47,834.78	44,302.07	47,834.78	29,983.43	270,076
2023-06-23	44,158.85	44,779.46	44,158.85	44,779.46	28,068.32	11,537
2023-06-22	43,967.90	44,731.73	43,920.16	44,158.85	27,679.31	4,858
2023-06-21	44,827.21	44,827.21	43,920.16	44,349.81	27,799.01	11,537
2023-06-20	44,779.46	44,827.21	44,636.25	44,683.99	28,008.47	2,580
2023-06-19	44,015.64	44,015.64	43,920.16	43,967.90	27,559.62	20,191
2023-06-16	45,352.34	45,352.34	44,493.03	44,874.94	28,128.17	9,108
2023-06-15	44,827.21	45,256.86	44,493.03	44,493.03	27,888.78	10,019
2023-06-14	44,683.99	45,352.34	44,636.25	44,874.94	28,128.17	6,679
2023-06-13	44,874.94	45,352.34	44,874.94	45,256.86	28,367.56	11,993
2023-06-12	44,493.03	45,065.90	43,967.90	44,827.21	28,098.24	11,841
2023-06-08	45,543.29	45,543.29	44,397.55	44,397.55	27,828.93	1,518
2023-06-07	45,352.34	45,352.34	43,920.16	44,015.64	27,589.54	11,234
2023-06-06	45,829.73	45,829.73	45,352.34	45,352.34	28,427.40	3,339
2023-06-05	45,543.29	46,307.12	45,161.38	45,829.73	28,726.64	7,135
2023-06-02	45,352.34	45,543.29	44,588.51	45,543.29	28,547.10	2,429
2023-06-01	45,065.90	45,543.29	44,397.55	45,543.29	28,547.10	10,626
2023-05-31	43,920.16	45,352.34	43,442.76	45,113.64	28,277.79	13,207
2023-05-30	43,872.42	43,920.16	43,060.85	43,920.16	27,529.69	13,207
2023-05-29	44,015.64	44,063.37	43,920.16	43,920.16	27,529.69	3,643
2023-05-26	43,538.24	43,538.24	43,442.76	43,442.76	27,230.46	4,554
2023-05-25	44,111.12	44,779.46	43,442.76	43,538.24	27,290.31	10,930
2023-05-24	44,111.12	44,111.12	44,111.12	44,111.12	27,649.39	151
2023-05-23	43,920.16	44,874.94	43,442.76	44,111.12	27,649.39	6,679
2023-05-22	44,445.29	44,874.94	44,206.59	44,874.94	28,128.17	5,313
2023-05-19	45,734.25	45,734.25	44,874.94	44,874.94	28,128.17	3,188
2023-05-18	45,447.82	45,734.25	44,827.21	45,734.25	28,666.79	1,214
2023-05-17	45,877.47	45,877.47	43,920.16	43,920.16	27,529.69	29,755
2023-05-16	45,925.21	45,925.21	45,829.73	45,877.47	28,756.56	1,214
2023-05-15	46,116.17	46,116.17	45,972.95	46,020.69	28,846.33	1,669
2023-05-12	46,784.51	46,784.51	46,020.69	46,020.69	28,846.33	9,867
2023-05-11	46,784.51	47,166.43	46,689.04	46,689.04	29,265.26	2,277
2023-05-10	47,214.17	47,214.17	46,784.51	47,166.43	29,564.50	910
2023-05-09	47,452.87	47,452.87	45,829.73	47,261.91	29,624.35	17,610
2023-05-08	47,548.35	47,548.35	47,500.61	47,548.35	29,803.89	4,402
2023-05-05	47,548.35	47,548.35	47,548.35	47,548.35	29,803.89	151
2023-05-04	47,739.30	50,221.75	47,739.30	49,076.00	30,761.44	3,947
2023-04-28	48,312.17	48,312.17	48,121.22	48,121.22	30,162.97	455
2023-04-27	48,216.70	48,694.09	48,216.70	48,216.70	30,222.82	1,821

← NewerPage 12 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.