Transimex Saigon Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-27	48,216.70	48,694.09	48,216.70	48,216.70	30,222.82	1,821
2023-04-26	47,070.95	47,357.39	46,975.47	47,070.95	29,504.65	10,019
2023-04-25	46,784.51	48,407.65	46,784.51	47,070.95	29,504.65	5,009
2023-04-24	47,500.61	47,739.30	45,829.73	46,784.51	29,325.11	3,036
2023-04-21	48,598.61	48,694.09	47,739.30	47,739.30	29,923.58	5,768
2023-04-20	48,980.52	48,980.52	47,739.30	47,739.30	29,923.58	2,125
2023-04-19	48,312.17	48,312.17	47,739.30	47,739.30	29,923.58	759
2023-04-18	47,930.26	48,980.52	46,020.69	47,930.26	30,043.28	5,161
2023-04-17	48,694.09	48,980.52	47,834.78	47,834.78	29,983.43	2,580
2023-04-14	47,739.30	48,980.52	47,739.30	48,980.52	30,701.59	2,884
2023-04-13	48,980.52	48,980.52	47,739.30	47,930.26	30,043.28	5,009
2023-04-12	47,739.30	48,216.70	47,739.30	48,025.74	30,103.12	6,376
2023-04-11	48,216.70	48,694.09	48,216.70	48,216.70	30,222.82	5,465
2023-04-10	48,694.09	49,171.48	48,694.09	49,171.48	30,821.29	1,821
2023-04-07	49,266.96	49,648.88	48,694.09	49,457.92	31,000.83	5,161
2023-04-06	49,362.44	49,362.44	48,694.09	48,694.09	30,522.05	2,277
2023-04-05	48,789.57	48,789.57	48,694.09	48,694.09	30,522.05	607
2023-04-04	49,171.48	49,171.48	48,503.13	49,076.00	30,761.44	6,527
2023-04-03	48,980.52	49,457.92	48,980.52	49,266.96	30,881.14	1,669
2023-03-31	48,885.04	48,885.04	48,885.04	48,885.04	30,641.75	910
2023-03-30	49,648.88	49,648.88	48,789.57	48,789.57	30,581.90	23,986
2023-03-29	49,266.96	49,648.88	49,266.96	49,648.88	31,120.53	4,706
2023-03-28	49,648.88	49,648.88	49,171.48	49,648.88	31,120.53	5,313
2023-03-27	49,553.40	49,553.40	48,885.04	49,553.40	31,060.68	1,973
2023-03-24	49,648.88	49,648.88	49,076.00	49,553.40	31,060.68	11,993
2023-03-23	48,885.04	49,076.00	48,694.09	49,076.00	30,761.44	2,580
2023-03-22	49,648.88	49,648.88	49,553.40	49,648.88	31,120.53	5,161
2023-03-21	49,648.88	49,648.88	49,648.88	49,648.88	31,120.53	303
2023-03-20	50,317.22	51,367.49	49,648.88	49,648.88	31,120.53	1,062
2023-03-17	49,171.48	49,648.88	49,171.48	49,648.88	31,120.53	1,669
2023-03-16	49,648.88	49,648.88	49,648.88	49,648.88	31,120.53	1,821
2023-03-15	49,839.83	50,126.27	49,648.88	49,648.88	31,120.53	85,015
2023-03-14	49,648.88	49,648.88	49,648.88	49,648.88	31,120.53	11,082
2023-03-13	50,030.79	50,030.79	49,648.88	50,030.79	31,359.91	10,323
2023-03-10	49,744.35	49,935.31	49,744.35	49,935.31	31,300.07	1,821
2023-03-09	49,935.31	50,126.27	48,789.57	50,126.27	31,419.76	12,145
2023-03-08	49,648.88	50,221.75	49,648.88	50,221.75	31,479.61	3,491
2023-03-07	50,603.66	50,603.66	50,603.66	50,603.66	31,719.00	3,188
2023-03-06	50,603.66	50,603.66	50,603.66	50,603.66	31,719.00	3,036
2023-03-03	50,126.27	50,508.18	50,030.79	50,030.79	31,359.91	34,613
2023-03-02	50,603.66	50,603.66	50,030.79	50,030.79	31,359.91	44,177
2023-03-01	50,508.18	51,558.45	50,508.18	50,603.66	31,719.00	25,960
2023-02-28	50,603.66	50,985.58	50,603.66	50,890.09	31,898.54	2,125
2023-02-27	51,081.05	51,081.05	49,648.88	50,985.58	31,958.39	6,224
2023-02-24	50,126.27	51,558.45	50,126.27	51,558.45	32,317.47	2,125
2023-02-23	51,081.05	51,081.05	51,081.05	51,081.05	32,018.23	14,118
2023-02-22	50,603.66	51,081.05	50,603.66	50,603.66	31,719.00	16,395
2023-02-21	50,603.66	51,081.05	50,412.71	51,081.05	32,018.23	28,085
2023-02-20	50,126.27	51,081.05	50,126.27	50,603.66	31,719.00	5,920
2023-02-17	50,603.66	51,081.05	50,221.75	51,081.05	32,018.23	30,210
2023-02-16	50,603.66	50,603.66	50,126.27	50,603.66	31,719.00	31,121
2023-02-15	50,603.66	51,081.05	50,508.18	51,081.05	32,018.23	62,395
2023-02-14	51,081.05	51,081.05	50,603.66	50,603.66	31,719.00	2,732
2023-02-13	51,272.01	51,272.01	50,126.27	51,081.05	32,018.23	66,190
2023-02-10	50,603.66	51,367.49	50,412.71	51,367.49	32,197.77	70,138
2023-02-09	51,367.49	51,367.49	50,603.66	50,603.66	31,719.00	2,429
2023-02-08	50,508.18	51,462.97	50,508.18	51,462.97	32,257.62	28,085
2023-02-07	50,603.66	51,558.45	50,412.71	50,412.71	31,599.30	25,201
2023-02-06	50,603.66	51,367.49	50,317.22	51,367.49	32,197.77	67,557
2023-02-03	50,603.66	51,462.97	50,508.18	50,508.18	31,659.15	113,101

← NewerPage 13 of 19 · 1,103 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.