Transimex Saigon Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-15	70,654.15	73,232.07	70,367.71	73,041.11	39,811.36	86,594
2022-02-14	73,518.50	73,518.50	70,654.15	71,608.94	39,030.75	54,645
2022-02-11	72,563.72	73,804.94	71,608.94	73,518.50	40,071.57	31,949
2022-02-10	73,041.11	73,518.50	71,799.89	73,518.50	40,071.57	48,534
2022-02-09	73,518.50	73,518.50	71,608.94	73,327.55	39,967.49	93,752
2022-02-08	74,377.81	74,377.81	71,131.54	72,659.20	39,603.20	78,039
2022-02-07	74,473.29	74,473.29	71,131.54	72,659.20	39,603.20	76,468
2022-01-28	66,548.57	71,131.54	66,548.57	70,558.67	38,458.30	81,880
2022-01-27	67,025.96	67,025.96	64,925.43	66,548.57	36,272.57	50,455
2022-01-26	66,548.57	66,548.57	65,020.91	66,453.09	36,220.53	27,409
2022-01-25	65,880.22	66,548.57	65,402.83	66,548.57	36,272.57	15,887
2022-01-24	66,835.00	66,835.00	65,880.22	66,835.00	36,428.70	28,632
2022-01-21	65,880.22	67,312.40	65,880.22	66,930.48	36,480.74	10,125
2022-01-20	66,644.05	67,312.40	64,925.43	67,312.40	36,688.91	26,187
2022-01-19	66,835.00	67,789.79	64,925.43	66,930.48	36,480.74	23,045
2022-01-18	64,925.43	68,267.19	64,925.43	66,835.00	36,428.70	43,995
2022-01-17	69,031.01	69,126.49	67,312.40	68,553.62	37,365.44	48,185
2022-01-14	68,744.58	69,699.36	67,789.79	69,126.49	37,677.68	58,835
2022-01-13	70,558.67	70,558.67	67,789.79	69,699.36	37,989.93	65,818
2022-01-12	69,699.36	69,699.36	67,789.79	68,649.10	37,417.48	63,025
2022-01-11	70,176.75	71,513.45	67,789.79	69,985.80	38,146.05	61,454
2022-01-10	71,608.94	71,608.94	70,176.75	70,176.75	38,250.13	60,057
2022-01-07	73,518.50	73,518.50	71,608.94	72,372.76	39,447.08	27,409
2022-01-06	72,563.72	74,950.69	72,563.72	73,518.50	40,071.57	27,409
2022-01-05	72,563.72	73,041.11	72,563.72	72,563.72	39,551.16	27,060
2022-01-04	71,895.37	73,518.50	71,227.02	73,041.11	39,811.36	43,297
2021-12-31	72,086.33	72,468.24	71,608.94	71,608.94	39,030.75	14,665
2021-12-30	70,176.75	72,086.33	69,794.84	72,086.33	39,290.95	23,918
2021-12-29	70,081.28	70,272.24	69,699.36	70,272.24	38,302.18	14,141
2021-12-28	71,608.94	71,608.94	70,176.75	70,272.24	38,302.18	7,158
2021-12-27	72,468.24	72,468.24	69,699.36	71,608.94	39,030.75	32,298
2021-12-24	72,945.64	72,945.64	67,789.79	72,086.33	39,290.95	87,642
2021-12-23	74,377.81	74,473.29	70,176.75	70,176.75	38,250.13	95,673
2021-12-22	77,337.65	77,337.65	73,518.50	74,855.20	40,800.14	228,358
2021-12-21	76,382.86	78,196.96	75,428.08	78,196.96	42,621.58	83,801
2021-12-20	79,724.61	79,724.61	77,337.65	78,196.96	42,621.58	143,335
2021-12-17	80,488.45	80,488.45	78,769.83	79,724.61	43,454.23	152,064
2021-12-16	81,252.27	81,252.27	78,769.83	80,488.45	43,870.56	129,717
2021-12-15	81,252.27	81,252.27	78,769.83	80,774.88	44,026.68	111,735
2021-12-14	82,111.58	82,111.58	78,769.83	80,774.88	44,026.68	134,780
2021-12-13	76,478.34	81,156.80	76,478.34	81,156.80	44,234.85	95,673
2021-12-10	82,016.10	82,111.58	80,202.01	81,156.80	44,234.85	115,925
2021-12-09	78,292.44	82,111.58	78,292.44	81,156.80	44,234.85	169,697
2021-12-08	80,583.92	80,583.92	78,769.83	80,488.45	43,870.56	192,393
2021-12-07	79,151.74	79,247.22	77,337.65	79,247.22	43,194.03	40,503
2021-12-06	77,433.13	81,538.71	76,382.86	79,247.22	43,194.03	168,824
2021-12-03	83,448.28	83,448.28	78,769.83	81,538.71	44,443.01	138,795
2021-12-02	82,588.97	84,594.02	81,061.31	83,448.28	45,483.83	181,744
2021-12-01	86,885.51	86,885.51	82,875.41	85,262.37	46,472.61	130,590
2021-11-30	79,438.18	87,840.30	78,674.35	86,885.51	47,357.31	398,405
2021-11-29	85,453.33	85,453.33	79,533.66	83,352.80	45,431.79	206,186
2021-11-26	85,835.25	85,835.25	82,588.97	85,453.33	46,576.70	115,575
2021-11-25	83,066.36	85,930.72	82,207.06	85,835.25	46,784.86	210,376
2021-11-24	78,578.87	84,116.63	75,905.47	83,066.36	45,275.67	375,185
2021-11-23	78,674.35	79,247.22	76,382.86	78,674.35	42,881.78	74,897
2021-11-22	81,061.31	81,061.31	76,382.86	78,674.35	42,881.78	110,687
2021-11-19	76,382.86	79,247.22	75,905.47	79,247.22	43,194.03	219,105
2021-11-18	79,820.09	79,820.09	77,815.04	78,292.44	42,673.62	105,275
2021-11-17	80,202.01	80,202.01	78,292.44	79,629.14	43,402.19	176,157
2021-11-16	79,820.09	80,106.53	78,196.96	79,820.09	43,506.27	169,697

← NewerPage 18 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.