Transimex Saigon Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-05	71,131.54	71,608.94	70,176.75	71,608.94	39,030.75	39,631
2022-08-04	70,749.63	72,563.72	70,654.15	71,799.89	39,134.83	47,487
2022-08-03	71,895.37	72,086.33	70,654.15	70,654.15	38,510.34	51,328
2022-08-02	71,990.85	72,468.24	70,749.63	71,895.37	39,186.87	10,475
2022-08-01	70,749.63	71,417.98	69,699.36	71,322.50	38,874.63	9,253
2022-07-29	70,749.63	72,086.33	70,749.63	71,608.94	39,030.75	2,793
2022-07-28	72,754.68	72,850.15	71,608.94	71,608.94	39,030.75	12,221
2022-07-27	72,277.29	72,277.29	69,794.84	71,704.41	39,082.79	5,761
2022-07-26	72,563.72	72,563.72	70,654.15	72,372.76	39,447.08	23,045
2022-07-25	72,563.72	72,563.72	72,372.76	72,563.72	39,551.16	8,030
2022-07-22	72,659.20	73,423.03	72,563.72	72,563.72	39,551.16	10,998
2022-07-21	71,513.45	72,659.20	71,513.45	72,659.20	39,603.20	35,615
2022-07-20	72,754.68	72,754.68	70,176.75	71,036.06	38,718.50	17,807
2022-07-19	70,558.67	71,608.94	70,367.71	71,036.06	38,718.50	3,840
2022-07-18	69,890.32	70,558.67	69,890.32	70,558.67	38,458.30	4,539
2022-07-15	71,131.54	71,131.54	69,699.36	69,890.32	38,094.01	20,251
2022-07-14	71,608.94	72,086.33	69,699.36	69,699.36	37,989.93	21,124
2022-07-13	70,654.15	72,563.72	70,654.15	71,990.85	39,238.91	43,646
2022-07-12	72,086.33	72,468.24	70,176.75	70,654.15	38,510.34	153,111
2022-07-11	75,905.47	75,905.47	75,141.64	75,428.08	41,112.39	18,680
2022-07-08	76,573.82	76,573.82	72,181.80	75,905.47	41,372.60	34,044
2022-07-07	74,664.25	77,910.52	72,277.29	76,669.30	41,788.92	80,484
2022-07-06	76,382.86	77,719.56	75,428.08	77,624.09	42,309.33	41,027
2022-07-05	76,478.34	78,101.48	76,096.43	77,719.56	42,361.37	39,107
2022-07-04	78,769.83	78,769.83	77,433.13	77,433.13	42,205.25	6,459
2022-07-01	77,146.69	79,151.74	74,473.29	78,292.44	42,673.62	10,475
2022-06-30	80,202.01	80,202.01	76,860.26	77,146.69	42,049.13	20,251
2022-06-29	79,533.66	79,533.66	77,337.65	79,151.74	43,141.99	7,856
2022-06-28	78,769.83	80,202.01	76,382.86	79,533.66	43,350.15	47,836
2022-06-27	80,679.40	80,870.36	78,674.35	80,202.01	43,714.44	12,744
2022-06-24	77,528.61	81,156.80	77,528.61	79,724.61	43,454.23	7,856
2022-06-23	72,181.80	80,106.53	72,086.33	79,915.57	43,558.32	32,996
2022-06-22	76,382.86	77,337.65	71,608.94	76,287.39	41,580.76	45,916
2022-06-21	78,769.83	78,769.83	72,086.33	74,091.38	40,383.81	24,791
2022-06-20	76,382.86	81,061.31	76,382.86	76,478.34	41,684.84	47,312
2022-06-17	81,538.71	81,538.71	77,146.69	79,056.26	43,089.95	15,188
2022-06-16	79,724.61	83,352.80	75,523.55	82,111.58	44,755.26	112,084
2022-06-15	80,202.01	82,207.06	75,428.08	77,910.52	42,465.46	35,440
2022-06-14	77,624.09	85,930.72	77,624.09	80,202.01	43,714.44	45,741
2022-06-13	84,021.15	87,840.30	83,066.36	83,066.36	45,275.67	68,961
2022-06-10	90,704.65	91,182.04	88,795.08	89,272.47	48,658.33	46,614
2022-06-09	86,885.51	91,563.96	86,885.51	90,227.26	49,178.74	172,316
2022-06-08	85,166.90	87,840.30	84,594.02	87,267.42	47,565.47	72,278
2022-06-07	85,930.72	85,930.72	82,302.54	85,453.33	46,576.70	67,215
2022-06-06	84,212.11	85,930.72	84,212.11	85,930.72	46,836.90	28,457
2022-06-03	84,975.94	86,790.03	83,925.67	84,116.63	45,848.12	65,469
2022-06-02	86,885.51	86,885.51	85,739.76	86,885.51	47,357.31	65,818
2022-06-01	84,307.59	86,885.51	84,212.11	86,885.51	47,357.31	70,881
2022-05-31	86,599.07	86,599.07	84,212.11	85,930.72	46,836.90	53,423
2022-05-30	88,699.60	88,795.08	86,599.07	86,599.07	47,201.19	66,342
2022-05-27	88,795.08	90,513.69	82,684.45	88,795.08	48,398.13	148,398
2022-05-26	87,362.90	89,654.38	86,885.51	88,795.08	48,398.13	39,456
2022-05-25	85,357.85	88,699.60	83,925.67	88,317.69	48,137.92	149,620
2022-05-24	81,156.80	84,784.98	80,583.92	82,970.89	45,223.63	20,426
2022-05-23	87,458.38	87,458.38	79,915.57	80,392.96	43,818.52	26,886
2022-05-20	87,840.30	87,840.30	84,784.98	85,835.25	46,784.86	32,996
2022-05-19	82,588.97	88,413.16	82,207.06	87,840.30	47,877.72	49,407
2022-05-18	93,569.01	93,569.01	85,835.25	87,840.30	47,877.72	151,889
2022-05-17	90,609.17	90,609.17	85,930.72	88,986.04	48,502.21	75,421
2022-05-16	90,704.65	93,569.01	84,975.94	87,744.81	47,825.68	30,028

← NewerPage 16 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.