Transimex Saigon Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-13	94,237.36	94,237.36	87,649.34	90,704.65	49,438.95	36,313
2022-05-12	94,619.27	103,116.87	94,046.40	94,237.36	51,364.47	51,852
2022-05-11	105,885.74	105,885.74	94,332.83	100,634.42	54,851.21	28,981
2022-05-10	93,855.44	101,302.77	93,855.44	100,825.38	54,955.29	134,431
2022-05-09	107,890.79	107,890.79	100,825.38	100,825.38	54,955.29	55,343
2022-05-06	109,418.45	109,418.45	103,212.34	108,368.19	59,066.53	33,520
2022-05-05	113,142.12	113,142.12	103,116.87	109,513.93	59,691.02	31,774
2022-05-04	101,207.29	108,845.58	101,207.29	108,368.19	59,066.53	72,278
2022-04-29	102,162.08	106,936.01	100,825.38	105,026.44	57,245.10	30,901
2022-04-28	100,252.51	100,920.86	100,061.55	100,825.38	54,955.29	23,219
2022-04-27	100,729.90	103,594.26	94,523.79	100,252.51	54,643.05	46,963
2022-04-26	95,955.97	100,729.90	90,991.08	100,729.90	54,903.25	10,125
2022-04-25	103,116.87	103,116.87	95,955.97	95,955.97	52,301.20	34,917
2022-04-22	107,890.79	107,890.79	99,297.72	103,116.87	56,204.28	56,042
2022-04-21	98,151.98	105,026.44	97,961.02	103,116.87	56,204.28	49,757
2022-04-20	111,709.94	111,709.94	104,644.53	105,121.92	57,297.14	58,137
2022-04-19	110,755.15	113,142.12	110,277.76	111,518.98	60,783.88	29,854
2022-04-18	117,438.66	117,438.66	110,468.72	111,137.07	60,575.72	50,804
2022-04-15	105,026.44	110,277.76	103,116.87	110,277.76	60,107.35	113,655
2022-04-14	101,971.13	104,930.96	101,971.13	103,116.87	56,204.28	26,537
2022-04-13	105,981.23	105,981.23	99,488.68	101,971.13	55,579.79	12,744
2022-04-12	108,845.58	108,845.58	101,207.29	101,207.29	55,163.46	27,409
2022-04-08	105,885.74	106,840.53	103,116.87	103,116.87	56,204.28	7,332
2022-04-07	105,026.44	109,800.37	104,549.04	105,885.74	57,713.47	59,882
2022-04-06	103,116.87	105,790.27	103,116.87	105,790.27	57,661.43	71,754
2022-04-05	102,257.56	106,458.62	102,257.56	105,026.44	57,245.10	138,446
2022-04-04	112,569.25	112,569.25	104,071.65	104,071.65	56,724.69	113,655
2022-04-01	115,433.61	115,433.61	109,800.37	110,755.15	60,367.56	104,227
2022-03-31	118,202.48	118,202.48	111,709.94	115,433.61	62,917.57	225,914
2022-03-30	114,860.74	119,252.74	106,840.53	116,961.26	63,750.22	206,884
2022-03-29	109,609.41	114,860.74	108,941.06	114,860.74	62,605.32	127,098
2022-03-28	106,076.70	109,322.98	105,026.44	107,413.40	58,546.12	103,878
2022-03-25	110,755.15	110,755.15	105,026.44	105,981.23	57,765.51	137,224
2022-03-24	100,443.47	106,649.58	100,443.47	106,649.58	58,129.80	138,621
2022-03-23	93,282.57	99,679.64	93,282.57	99,679.64	54,330.80	154,508
2022-03-22	88,317.69	93,187.09	87,171.95	93,187.09	50,792.01	199,726
2022-03-21	85,453.33	87,840.30	85,453.33	87,171.95	47,513.43	87,292
2022-03-18	86,026.20	86,026.20	85,835.25	85,835.25	46,784.86	6,459
2022-03-17	84,975.94	85,930.72	84,498.55	85,644.29	46,680.78	18,331
2022-03-16	86,885.51	86,885.51	84,021.15	84,975.94	46,316.49	100,736
2022-03-15	85,739.76	85,930.72	85,548.81	85,930.72	46,836.90	11,697
2022-03-14	85,930.72	86,885.51	85,071.41	86,408.11	47,097.10	46,439
2022-03-11	86,885.51	87,840.30	86,790.03	86,885.51	47,357.31	70,532
2022-03-10	86,121.68	86,980.99	86,121.68	86,885.51	47,357.31	13,966
2022-03-09	84,307.59	88,222.21	84,307.59	88,222.21	48,085.88	77,516
2022-03-08	87,840.30	88,508.65	85,644.29	85,930.72	46,836.90	107,370
2022-03-07	86,026.20	88,795.08	86,026.20	88,604.12	48,294.05	111,385
2022-03-04	85,930.72	88,699.60	85,453.33	87,840.30	47,877.72	60,406
2022-03-03	88,890.56	88,890.56	85,453.33	88,126.73	48,033.84	83,277
2022-03-02	85,930.72	87,840.30	84,975.94	86,408.11	47,097.10	27,933
2022-03-01	88,890.56	89,272.47	84,021.15	88,508.65	48,242.01	52,375
2022-02-28	88,795.08	90,704.65	88,413.16	89,749.87	48,918.54	20,775
2022-02-25	87,840.30	90,704.65	87,840.30	90,227.26	49,178.74	90,435
2022-02-24	89,749.87	90,227.26	87,171.95	87,840.30	47,877.72	271,830
2022-02-23	87,840.30	90,800.13	87,840.30	89,558.91	48,814.46	130,939
2022-02-22	83,925.67	87,840.30	82,588.97	87,840.30	47,877.72	347,076
2022-02-21	82,588.97	82,588.97	80,297.49	82,588.97	45,015.46	331,713
2022-02-18	73,518.50	77,242.17	73,518.50	77,242.17	42,101.17	195,536
2022-02-17	73,518.50	73,518.50	72,277.29	72,277.29	39,395.04	50,804
2022-02-16	73,041.11	73,041.11	72,086.33	73,041.11	39,811.36	12,221

← NewerPage 17 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.