Transimex Saigon Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-18 | 40,072.09 | 40,072.09 | 39,638.09 | 39,638.09 | 34,926.09 | 327 |
| 2024-11-15 | 40,506.08 | 40,988.29 | 40,023.87 | 40,988.29 | 36,115.79 | 654 |
| 2024-11-14 | 41,470.51 | 42,676.05 | 41,470.51 | 41,470.51 | 36,540.68 | 1,855 |
| 2024-11-12 | 41,470.51 | 42,724.27 | 40,602.52 | 42,724.27 | 37,645.40 | 327 |
| 2024-11-11 | 40,795.41 | 41,470.51 | 40,795.41 | 41,470.51 | 36,540.68 | 545 |
| 2024-11-08 | 43,110.04 | 43,110.04 | 43,110.04 | 43,110.04 | 37,985.31 | 436 |
| 2024-11-05 | 43,158.27 | 43,158.27 | 43,158.27 | 43,158.27 | 38,027.80 | 109 |
| 2024-11-01 | 41,470.51 | 43,158.27 | 41,470.51 | 42,386.72 | 37,347.97 | 763 |
| 2024-10-31 | 41,470.51 | 42,531.38 | 41,470.51 | 42,531.38 | 37,475.44 | 2,401 |
| 2024-10-30 | 41,952.73 | 42,531.38 | 41,952.73 | 42,531.38 | 37,475.44 | 1,091 |
| 2024-10-28 | 41,663.40 | 43,158.27 | 40,554.30 | 43,158.27 | 38,027.80 | 4,583 |
| 2024-10-25 | 41,711.62 | 42,627.83 | 41,663.40 | 42,627.83 | 37,560.42 | 6,548 |
| 2024-10-24 | 42,579.61 | 42,579.61 | 42,531.38 | 42,579.61 | 37,517.93 | 982 |
| 2024-10-23 | 43,688.70 | 43,688.70 | 42,483.16 | 43,592.26 | 38,410.20 | 3,710 |
| 2024-10-22 | 43,833.37 | 43,833.37 | 43,736.92 | 43,736.92 | 38,537.67 | 4,365 |
| 2024-10-21 | 44,219.14 | 45,087.13 | 41,566.95 | 43,929.81 | 38,707.63 | 2,401 |
| 2024-10-18 | 44,170.92 | 44,170.92 | 44,170.92 | 44,170.92 | 38,920.07 | 109 |
| 2024-10-17 | 42,579.61 | 42,917.16 | 42,531.38 | 42,820.71 | 37,730.37 | 2,619 |
| 2024-10-15 | 42,531.38 | 42,531.38 | 42,531.38 | 42,531.38 | 37,475.44 | 1,527 |
| 2024-10-11 | 43,351.15 | 43,351.15 | 43,351.15 | 43,351.15 | 38,197.76 | 109 |
| 2024-10-10 | 43,351.15 | 43,351.15 | 43,351.15 | 43,351.15 | 38,197.76 | 109 |
| 2024-10-08 | 43,351.15 | 43,351.15 | 43,351.15 | 43,351.15 | 38,197.76 | 109 |
| 2024-10-07 | 42,531.38 | 42,724.27 | 42,531.38 | 42,724.27 | 37,645.40 | 327 |
| 2024-10-04 | 43,929.81 | 43,929.81 | 42,531.38 | 43,881.59 | 38,665.14 | 3,383 |
| 2024-10-03 | 44,363.80 | 46,485.55 | 43,929.81 | 43,929.81 | 38,707.63 | 13,751 |
| 2024-10-02 | 47,208.87 | 47,208.87 | 47,208.87 | 47,208.87 | 41,596.89 | 109 |
| 2024-10-01 | 44,460.25 | 45,955.12 | 43,399.37 | 44,990.68 | 39,642.39 | 4,911 |
| 2024-09-30 | 43,399.37 | 43,399.37 | 42,965.38 | 42,965.38 | 37,857.84 | 873 |
| 2024-09-27 | 43,302.93 | 43,302.93 | 43,302.93 | 43,302.93 | 38,155.27 | 218 |
| 2024-09-26 | 43,399.37 | 43,399.37 | 43,302.93 | 43,302.93 | 38,155.27 | 654 |
| 2024-09-25 | 43,399.37 | 43,399.37 | 43,351.15 | 43,399.37 | 38,240.25 | 2,291 |
| 2024-09-24 | 43,399.37 | 45,038.91 | 42,434.94 | 45,038.91 | 39,684.88 | 11,350 |
| 2024-09-23 | 44,942.46 | 44,942.46 | 43,399.37 | 43,399.37 | 38,240.25 | 41,691 |
| 2024-09-20 | 48,028.62 | 48,173.28 | 48,028.62 | 48,173.28 | 39,669.77 | 583 |
| 2024-09-19 | 48,125.06 | 48,125.06 | 48,125.06 | 48,125.06 | 39,630.06 | 9,926 |
| 2024-09-18 | 46,340.87 | 48,125.06 | 46,340.87 | 48,125.06 | 39,630.06 | 467 |
| 2024-09-17 | 47,064.18 | 47,932.17 | 47,064.18 | 47,932.17 | 39,471.22 | 233 |
| 2024-09-16 | 47,015.97 | 47,064.18 | 47,015.97 | 47,064.18 | 38,756.45 | 1,167 |
| 2024-09-13 | 48,414.39 | 48,414.39 | 46,823.08 | 46,823.08 | 38,557.90 | 2,218 |
| 2024-09-12 | 50,053.92 | 50,053.92 | 50,053.92 | 50,053.92 | 41,218.44 | 116 |
| 2024-09-11 | 46,485.53 | 48,703.72 | 46,389.09 | 48,703.72 | 40,106.57 | 2,335 |
| 2024-09-10 | 48,896.61 | 48,896.61 | 48,896.61 | 48,896.61 | 40,265.41 | 467 |
| 2024-09-09 | 47,257.07 | 47,257.07 | 47,064.18 | 47,064.18 | 38,756.45 | 2,919 |
| 2024-09-06 | 49,571.71 | 49,571.71 | 49,571.71 | 49,571.71 | 40,821.35 | 116 |
| 2024-09-05 | 47,257.07 | 47,257.07 | 47,257.07 | 47,257.07 | 38,915.29 | 116 |
| 2024-09-04 | 46,967.75 | 47,064.18 | 46,967.75 | 47,064.18 | 38,756.45 | 12,962 |
| 2024-08-29 | 47,257.07 | 47,257.07 | 47,257.07 | 47,257.07 | 38,915.29 | 2,685 |
| 2024-08-28 | 47,257.07 | 47,257.07 | 47,257.07 | 47,257.07 | 38,915.29 | 350 |
| 2024-08-27 | 48,414.39 | 48,414.39 | 48,414.39 | 48,414.39 | 39,868.32 | 116 |
| 2024-08-23 | 48,510.83 | 48,510.83 | 48,510.83 | 48,510.83 | 39,947.74 | 350 |
| 2024-08-22 | 49,089.49 | 49,089.49 | 47,353.52 | 48,607.27 | 40,027.15 | 350 |
| 2024-08-21 | 47,739.29 | 47,739.29 | 47,739.29 | 47,739.29 | 39,312.38 | 233 |
| 2024-08-20 | 48,125.06 | 48,125.06 | 48,125.06 | 48,125.06 | 39,630.06 | 1,167 |
| 2024-08-19 | 48,125.06 | 48,125.06 | 48,125.06 | 48,125.06 | 39,630.06 | 467 |
| 2024-08-16 | 47,257.07 | 48,221.50 | 46,774.86 | 48,173.28 | 39,669.77 | 6,072 |
| 2024-08-15 | 48,703.72 | 48,703.72 | 48,703.72 | 48,703.72 | 40,106.57 | 116 |
| 2024-08-14 | 48,221.50 | 48,993.04 | 48,221.50 | 48,993.04 | 40,344.83 | 350 |
| 2024-08-13 | 48,317.94 | 48,317.94 | 47,257.07 | 48,221.50 | 39,709.48 | 3,853 |
| 2024-08-12 | 47,883.95 | 48,221.50 | 47,883.95 | 48,221.50 | 39,709.48 | 1,284 |
| 2024-08-09 | 47,739.29 | 47,883.95 | 47,739.29 | 47,883.95 | 39,431.51 | 2,802 |
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.