Transimex Saigon Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-02	50,603.66	51,940.36	50,603.66	51,940.36	32,556.86	57,385
2023-02-01	53,658.98	53,658.98	50,603.66	51,940.36	32,556.86	52,679
2023-01-31	50,603.66	53,277.06	50,603.66	51,940.36	32,556.86	4,250
2023-01-30	51,844.88	51,844.88	51,558.45	51,558.45	32,317.47	17,306
2023-01-27	53,468.02	53,468.02	51,749.40	51,749.40	32,437.16	3,339
2023-01-19	52,131.32	53,277.06	52,131.32	53,277.06	33,394.72	4,098
2023-01-18	52,513.23	53,658.98	52,513.23	52,608.71	32,975.79	20,191
2023-01-17	57,764.54	58,623.85	57,764.54	57,764.54	31,484.80	20,601
2023-01-16	58,146.46	58,146.46	56,045.93	57,669.06	31,432.76	11,348
2023-01-13	57,764.54	57,764.54	56,809.76	56,809.76	30,964.39	2,269
2023-01-12	57,287.15	58,337.41	56,045.93	57,764.54	31,484.80	4,888
2023-01-11	56,427.84	57,764.54	56,427.84	57,573.58	31,380.72	6,459
2023-01-10	55,854.97	56,332.36	55,854.97	56,332.36	30,704.19	3,491
2023-01-09	56,618.80	56,618.80	55,473.06	55,473.06	30,235.82	11,697
2023-01-06	55,759.49	58,719.33	55,759.49	56,618.80	30,860.31	3,840
2023-01-05	57,382.63	58,814.81	57,382.63	58,814.81	32,057.26	1,396
2023-01-04	57,955.50	59,005.77	57,955.50	59,005.77	32,161.34	8,380
2023-01-03	57,955.50	59,005.77	57,955.50	59,005.77	32,161.34	5,062
2022-12-30	58,050.98	58,146.46	57,955.50	57,955.50	31,588.88	5,761
2022-12-29	56,905.23	58,146.46	56,905.23	58,146.46	31,692.97	3,491
2022-12-27	58,241.93	58,241.93	56,905.23	56,905.23	31,016.43	1,222
2022-12-26	56,332.36	56,332.36	56,332.36	56,332.36	30,704.19	1,745
2022-12-23	56,714.28	58,241.93	55,377.58	56,332.36	30,704.19	13,093
2022-12-22	57,573.58	57,764.54	57,191.67	57,191.67	31,172.56	7,332
2022-12-21	54,613.75	58,719.33	54,613.75	57,764.54	31,484.80	4,364
2022-12-20	57,287.15	59,101.24	56,236.88	57,764.54	31,484.80	9,602
2022-12-19	57,860.02	57,860.02	57,287.15	57,764.54	31,484.80	5,062
2022-12-16	59,674.12	59,674.12	58,241.93	59,196.72	32,265.42	12,221
2022-12-15	61,106.29	61,106.29	57,860.02	58,337.41	31,797.05	45,392
2022-12-14	61,010.82	61,106.29	59,674.12	61,106.29	33,306.24	5,237
2022-12-13	61,010.82	61,106.29	60,819.86	61,106.29	33,306.24	4,190
2022-12-12	62,061.08	62,061.08	60,628.90	60,915.33	33,202.16	1,222
2022-12-09	61,010.82	61,106.29	60,915.33	60,915.33	33,202.16	15,712
2022-12-08	60,246.98	61,106.29	60,151.51	61,106.29	33,306.24	6,459
2022-12-07	63,015.87	63,779.69	61,106.29	61,106.29	33,306.24	10,475
2022-12-06	62,442.99	62,442.99	61,965.60	62,061.08	33,826.65	4,015
2022-12-05	63,970.65	63,970.65	61,870.12	62,442.99	34,034.81	8,903
2022-12-02	61,297.25	63,588.73	61,297.25	63,493.25	34,607.26	6,459
2022-12-01	63,493.25	64,639.00	62,061.08	63,588.73	34,659.30	31,250
2022-11-30	62,061.08	63,684.22	62,061.08	63,588.73	34,659.30	23,569
2022-11-29	65,211.87	65,402.83	62,156.56	63,970.65	34,867.47	24,965
2022-11-28	64,448.04	64,448.04	62,538.47	63,015.87	34,347.06	4,015
2022-11-25	60,342.47	63,875.17	60,342.47	63,875.17	34,815.43	3,840
2022-11-24	62,061.08	64,734.48	62,061.08	63,493.25	34,607.26	3,666
2022-11-23	62,061.08	62,061.08	60,819.86	60,819.86	33,150.12	45,916
2022-11-22	64,925.43	64,925.43	62,061.08	62,061.08	33,826.65	523
2022-11-21	65,689.26	65,689.26	65,689.26	65,689.26	35,804.21	174
2022-11-18	61,392.73	65,784.74	61,392.73	61,488.21	33,514.40	40,503
2022-11-17	62,061.08	62,061.08	61,106.29	61,488.21	33,514.40	14,316
2022-11-16	57,000.71	62,061.08	57,000.71	61,201.77	33,358.28	39,805
2022-11-15	63,493.25	63,970.65	61,201.77	61,201.77	33,358.28	31,949
2022-11-14	63,970.65	65,880.22	60,246.98	65,784.74	35,856.25	33,345
2022-11-11	58,241.93	63,970.65	58,241.93	63,779.69	34,763.39	23,045
2022-11-10	63,970.65	65,880.22	61,774.64	62,156.56	33,878.69	45,043
2022-11-09	63,970.65	63,970.65	63,970.65	63,970.65	34,867.47	2,269
2022-11-08	63,970.65	64,925.43	62,824.91	64,925.43	35,387.88	13,443
2022-11-07	62,061.08	68,744.58	62,061.08	62,824.91	34,242.98	27,409
2022-11-04	63,970.65	65,689.26	61,392.73	65,689.26	35,804.21	12,046
2022-11-03	63,970.65	63,970.65	63,970.65	63,970.65	34,867.47	15,014
2022-11-02	63,970.65	63,970.65	63,015.87	63,970.65	34,867.47	3,142

← NewerPage 14 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.