Transimex Saigon Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-08	47,353.52	47,353.52	47,353.52	47,353.52	38,994.71	233
2024-08-07	49,957.48	49,957.48	47,353.52	47,353.52	38,994.71	350
2024-08-06	47,305.29	47,305.29	47,305.29	47,305.29	38,955.00	583
2024-08-05	51,500.57	51,500.57	46,581.97	49,185.93	40,503.67	1,518
2024-08-02	47,257.07	49,185.93	46,485.53	49,185.93	40,503.67	6,422
2024-08-01	48,221.50	49,185.93	46,340.87	48,800.16	40,185.99	700
2024-07-31	46,340.87	48,221.50	46,340.87	48,221.50	39,709.48	1,051
2024-07-30	46,774.86	46,774.86	46,774.86	46,774.86	38,518.20	2,335
2024-07-29	46,292.64	48,607.27	46,292.64	46,967.75	38,677.03	583
2024-07-25	48,221.50	48,221.50	48,221.50	48,221.50	39,709.48	2,218
2024-07-24	48,221.50	48,221.50	48,221.50	48,221.50	39,709.48	7,590
2024-07-23	48,221.50	48,221.50	48,221.50	48,221.50	39,709.48	2,802
2024-07-22	48,216.68	48,216.68	47,739.29	47,739.29	38,900.64	5,605
2024-07-19	49,171.47	49,171.47	48,216.68	48,216.68	39,289.65	15,414
2024-07-18	49,553.38	49,553.38	48,216.68	48,216.68	39,289.65	3,386
2024-07-17	48,121.20	49,553.38	48,121.20	48,312.16	39,367.45	2,102
2024-07-16	49,648.86	49,648.86	49,648.86	49,648.86	40,456.67	1,167
2024-07-15	49,266.94	49,457.90	49,266.94	49,457.90	40,301.07	350
2024-07-12	48,121.20	48,121.20	48,121.20	48,121.20	39,211.85	116
2024-07-11	48,694.07	48,694.07	48,025.72	48,025.72	39,134.05	3,736
2024-07-10	47,930.24	49,171.47	47,930.24	49,171.47	40,067.66	2,102
2024-07-09	48,025.72	48,694.07	47,834.77	47,834.77	38,978.45	9,459
2024-07-08	48,025.72	48,121.20	48,025.72	48,025.72	39,134.05	7,006
2024-07-05	49,171.47	49,171.47	48,025.72	48,025.72	39,134.05	233
2024-07-04	49,457.90	49,553.38	47,834.77	47,930.24	39,056.25	5,371
2024-07-03	46,784.50	49,553.38	46,784.50	49,553.38	40,378.87	700
2024-07-02	47,261.89	48,694.07	44,874.93	48,694.07	39,678.66	15,648
2024-07-01	47,261.89	47,261.89	47,261.89	47,261.89	38,511.64	1,751
2024-06-28	48,216.68	48,216.68	46,879.98	47,261.89	38,511.64	2,685
2024-06-27	47,834.77	48,598.59	45,829.72	48,598.59	39,600.85	7,006
2024-06-26	48,407.64	48,694.07	47,548.33	47,834.77	38,978.45	7,473
2024-06-25	47,357.37	47,930.24	47,261.89	47,930.24	39,056.25	2,569
2024-06-24	47,739.29	48,694.07	47,261.89	48,216.68	39,289.65	8,524
2024-06-21	47,739.29	48,694.07	47,739.29	48,694.07	39,678.66	1,167
2024-06-20	49,266.94	49,266.94	48,598.59	48,598.59	39,600.85	1,868
2024-06-19	47,357.37	48,694.07	47,357.37	48,694.07	39,678.66	12,845
2024-06-18	48,694.07	49,266.94	47,357.37	47,357.37	38,589.44	3,503
2024-06-17	47,834.77	47,834.77	46,975.46	47,261.89	38,511.64	1,401
2024-06-14	48,598.59	48,694.07	47,357.37	47,739.29	38,900.64	7,590
2024-06-13	47,739.29	48,503.12	47,739.29	48,025.72	39,134.05	8,174
2024-06-12	48,598.59	48,694.07	47,261.89	47,261.89	38,511.64	40,405
2024-06-10	48,216.68	49,553.38	47,452.85	47,548.33	38,745.04	66,330
2024-06-07	47,834.77	49,266.94	47,834.77	47,834.77	38,978.45	16,699
2024-06-06	47,643.81	48,694.07	47,643.81	48,025.72	39,134.05	7,123
2024-06-05	50,221.73	50,317.21	49,648.86	49,648.86	40,456.67	817
2024-06-04	47,261.89	49,075.99	47,261.89	47,643.81	38,822.84	13,429
2024-06-03	50,603.64	50,603.64	47,643.81	49,935.29	40,690.07	1,401
2024-05-31	48,216.68	49,744.34	48,216.68	49,744.34	40,534.47	700
2024-05-30	47,739.29	47,739.29	47,739.29	47,739.29	38,900.64	1,985
2024-05-29	49,648.86	49,648.86	47,739.29	49,457.90	40,301.07	5,722
2024-05-28	50,699.12	50,699.12	47,548.33	48,312.16	39,367.45	8,992
2024-05-27	48,789.55	51,558.43	48,694.07	48,694.07	39,678.66	13,079
2024-05-24	49,648.86	51,176.52	48,980.51	49,266.94	40,145.46	10,977
2024-05-23	50,412.69	51,271.99	50,412.69	51,271.99	41,779.29	4,087
2024-05-21	51,558.43	51,558.43	49,362.42	49,553.38	40,378.87	26,625
2024-05-20	52,035.82	52,035.82	50,794.60	50,794.60	41,390.28	1,518
2024-05-17	52,035.82	52,035.82	52,035.82	52,035.82	42,401.70	1,167
2024-05-16	52,513.22	52,513.22	52,035.82	52,035.82	42,401.70	52,667
2024-05-14	50,412.69	53,277.04	50,412.69	53,277.04	43,413.12	3,503
2024-05-10	52,035.82	52,035.82	52,035.82	52,035.82	42,401.70	3,269

← NewerPage 8 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.