Transimex Saigon Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-01	63,588.73	63,970.65	62,538.47	63,970.65	34,867.47	74,024
2022-10-31	60,628.90	63,779.69	60,628.90	63,779.69	34,763.39	3,491
2022-10-28	63,970.65	63,970.65	63,875.17	63,970.65	34,867.47	33,345
2022-10-27	63,970.65	63,970.65	63,015.87	63,970.65	34,867.47	18,156
2022-10-26	61,201.77	63,970.65	61,201.77	63,970.65	34,867.47	5,586
2022-10-25	61,201.77	63,970.65	61,106.29	63,970.65	34,867.47	9,427
2022-10-24	64,161.61	64,448.04	63,970.65	64,161.61	34,971.55	15,887
2022-10-21	65,498.30	65,880.22	64,639.00	65,880.22	35,908.29	17,982
2022-10-20	66,739.53	66,835.00	66,644.05	66,739.53	36,376.66	10,475
2022-10-19	66,453.09	66,835.00	65,020.91	66,739.53	36,376.66	33,171
2022-10-18	66,835.00	66,835.00	66,644.05	66,739.53	36,376.66	8,903
2022-10-17	64,448.04	66,644.05	64,161.61	66,644.05	36,324.62	4,888
2022-10-14	68,744.58	68,744.58	65,880.22	65,880.22	35,908.29	5,586
2022-10-13	63,111.34	66,739.53	63,111.34	66,644.05	36,324.62	12,221
2022-10-12	64,925.43	65,784.74	63,015.87	65,593.78	35,752.16	17,458
2022-10-11	65,880.22	66,835.00	63,970.65	63,970.65	34,867.47	10,475
2022-10-10	64,829.95	68,362.66	64,829.95	67,789.79	36,949.11	92,530
2022-10-07	63,015.87	63,970.65	60,342.47	63,970.65	34,867.47	64,771
2022-10-06	63,015.87	66,262.13	63,015.87	64,734.48	35,283.80	6,983
2022-10-05	62,061.08	65,880.22	62,061.08	64,734.48	35,283.80	5,586
2022-10-04	62,061.08	66,357.61	57,764.54	63,970.65	34,867.47	45,043
2022-10-03	63,588.73	66,739.53	62,061.08	62,061.08	33,826.65	34,917
2022-09-30	59,196.72	63,588.73	59,196.72	62,538.47	34,086.85	46,963
2022-09-29	59,387.68	60,628.90	59,387.68	60,151.51	32,785.83	33,345
2022-09-28	59,196.72	59,674.12	59,101.24	59,101.24	32,213.38	17,458
2022-09-27	59,196.72	59,483.16	59,196.72	59,483.16	32,421.54	6,983
2022-09-26	59,196.72	60,819.86	58,719.33	59,483.16	32,421.54	41,551
2022-09-23	63,397.78	63,397.78	63,015.87	63,015.87	34,347.06	2,095
2022-09-22	62,920.38	63,397.78	61,488.21	63,302.30	34,503.18	10,998
2022-09-21	63,493.25	63,493.25	62,061.08	63,302.30	34,503.18	2,793
2022-09-20	62,156.56	64,734.48	61,965.60	62,442.99	34,034.81	48,884
2022-09-19	62,156.56	66,835.00	61,965.60	61,965.60	33,774.61	70,707
2022-09-16	66,835.00	66,835.00	65,211.87	66,548.57	36,272.57	4,713
2022-09-15	66,835.00	67,407.88	66,835.00	66,835.00	36,428.70	4,364
2022-09-14	65,402.83	67,121.44	64,925.43	66,835.00	36,428.70	14,141
2022-09-13	66,835.00	67,121.44	65,880.22	65,880.22	35,908.29	12,919
2022-09-12	66,835.00	67,312.40	65,975.70	67,216.92	36,636.86	7,507
2022-09-09	65,784.74	67,216.92	65,784.74	66,739.53	36,376.66	6,983
2022-09-08	65,593.78	67,312.40	65,593.78	65,784.74	35,856.25	13,617
2022-09-07	67,312.40	68,744.58	65,402.83	65,402.83	35,648.08	26,013
2022-09-06	70,463.19	70,463.19	68,744.58	68,744.58	37,469.52	11,348
2022-09-05	69,699.36	69,699.36	68,744.58	68,840.05	37,521.56	18,855
2022-08-31	69,603.89	70,558.67	68,840.05	69,699.36	37,989.93	10,475
2022-08-30	69,890.32	70,558.67	69,699.36	69,985.80	38,146.05	21,997
2022-08-29	70,367.71	70,367.71	69,699.36	69,699.36	37,989.93	20,426
2022-08-26	70,749.63	70,940.59	70,367.71	70,367.71	38,354.22	17,633
2022-08-25	71,322.50	71,322.50	69,699.36	70,749.63	38,562.38	12,221
2022-08-24	70,654.15	71,131.54	70,272.24	70,940.59	38,666.46	29,155
2022-08-23	69,699.36	71,417.98	69,699.36	70,654.15	38,510.34	18,680
2022-08-22	70,558.67	70,654.15	69,699.36	69,699.36	37,989.93	16,585
2022-08-19	71,608.94	71,608.94	70,654.15	70,654.15	38,510.34	12,221
2022-08-18	71,036.06	71,322.50	70,654.15	71,036.06	38,718.50	30,028
2022-08-17	72,086.33	72,086.33	70,845.10	71,036.06	38,718.50	21,474
2022-08-16	71,608.94	71,895.37	71,513.45	71,608.94	39,030.75	38,758
2022-08-15	71,036.06	71,799.89	71,036.06	71,799.89	39,134.83	37,186
2022-08-12	72,277.29	72,277.29	70,749.63	71,131.54	38,770.54	26,013
2022-08-11	71,608.94	72,563.72	71,608.94	71,608.94	39,030.75	39,281
2022-08-10	71,608.94	71,990.85	71,417.98	71,608.94	39,030.75	16,934
2022-08-09	72,086.33	72,181.80	71,322.50	71,608.94	39,030.75	55,518
2022-08-08	71,608.94	72,086.33	71,513.45	71,608.94	39,030.75	45,043

← NewerPage 15 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.