Transimex Saigon Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-09 | 52,035.82 | 52,131.30 | 52,035.82 | 52,131.30 | 42,479.50 | 467 |
| 2024-05-08 | 52,513.22 | 52,513.22 | 52,513.22 | 52,513.22 | 42,790.71 | 350 |
| 2024-05-07 | 53,468.00 | 53,468.00 | 52,513.22 | 52,513.22 | 42,790.71 | 1,051 |
| 2024-05-06 | 53,468.00 | 53,468.00 | 53,468.00 | 53,468.00 | 43,568.72 | 233 |
| 2024-05-03 | 51,653.91 | 53,468.00 | 51,653.91 | 52,513.22 | 42,790.71 | 1,751 |
| 2024-05-02 | 52,035.82 | 54,422.79 | 52,035.82 | 54,422.79 | 44,346.74 | 6,422 |
| 2024-04-26 | 52,035.82 | 55,377.57 | 52,035.82 | 52,035.82 | 42,401.70 | 52,317 |
| 2024-04-25 | 52,035.82 | 52,035.82 | 51,081.04 | 52,035.82 | 42,401.70 | 23,355 |
| 2024-04-24 | 52,513.22 | 54,900.18 | 51,940.34 | 52,035.82 | 42,401.70 | 28,260 |
| 2024-04-23 | 54,327.31 | 54,422.79 | 51,653.91 | 51,653.91 | 42,090.50 | 583 |
| 2024-04-22 | 52,322.26 | 52,322.26 | 52,322.26 | 52,322.26 | 42,635.11 | 116 |
| 2024-04-19 | 52,226.78 | 52,226.78 | 52,226.78 | 52,226.78 | 42,557.31 | 116 |
| 2024-04-17 | 54,804.70 | 55,377.57 | 52,226.78 | 54,422.79 | 44,346.74 | 30,829 |
| 2024-04-15 | 54,900.18 | 55,377.57 | 51,176.52 | 55,377.57 | 45,124.75 | 37,252 |
| 2024-04-11 | 54,900.18 | 54,900.18 | 54,900.18 | 54,900.18 | 44,735.74 | 116 |
| 2024-04-10 | 54,900.18 | 55,377.57 | 52,226.78 | 55,377.57 | 45,124.75 | 3,853 |
| 2024-04-09 | 54,422.79 | 55,377.57 | 52,417.74 | 55,377.57 | 45,124.75 | 19,502 |
| 2024-04-08 | 51,653.91 | 55,377.57 | 51,653.91 | 54,231.83 | 44,191.13 | 29,662 |
| 2024-04-05 | 54,327.31 | 54,422.79 | 51,749.39 | 53,945.39 | 43,957.73 | 14,130 |
| 2024-04-04 | 51,176.52 | 51,653.91 | 51,176.52 | 51,653.91 | 42,090.50 | 350 |
| 2024-04-03 | 55,282.09 | 55,568.53 | 51,653.91 | 51,940.34 | 42,323.90 | 37,603 |
| 2024-04-02 | 53,945.39 | 55,854.97 | 50,985.56 | 51,940.34 | 42,323.90 | 85,482 |
| 2024-04-01 | 49,935.29 | 55,377.57 | 49,935.29 | 53,468.00 | 43,568.72 | 47,412 |
| 2024-03-25 | 51,558.43 | 52,513.22 | 50,412.69 | 52,513.22 | 42,790.71 | 3,970 |
| 2024-03-22 | 51,558.43 | 52,513.22 | 51,558.43 | 51,558.43 | 42,012.70 | 19,969 |
| 2024-03-21 | 52,322.26 | 52,322.26 | 52,322.26 | 52,322.26 | 42,635.11 | 233 |
| 2024-03-19 | 52,322.26 | 52,322.26 | 52,322.26 | 52,322.26 | 42,635.11 | 233 |
| 2024-03-18 | 50,794.60 | 52,513.22 | 50,317.21 | 50,794.60 | 41,390.28 | 28,377 |
| 2024-03-15 | 50,603.64 | 50,794.60 | 50,603.64 | 50,794.60 | 41,390.28 | 2,335 |
| 2024-03-14 | 50,412.69 | 51,367.47 | 50,412.69 | 50,603.64 | 41,234.68 | 3,620 |
| 2024-03-12 | 52,322.26 | 52,322.26 | 52,322.26 | 52,322.26 | 42,635.11 | 1,284 |
| 2024-03-11 | 50,412.69 | 52,513.22 | 50,221.73 | 52,513.22 | 42,790.71 | 26,275 |
| 2024-03-08 | 50,317.21 | 50,317.21 | 50,317.21 | 50,317.21 | 41,001.28 | 3,620 |
| 2024-03-07 | 50,317.21 | 52,513.22 | 50,221.73 | 50,603.64 | 41,234.68 | 12,845 |
| 2024-03-06 | 50,221.73 | 52,990.61 | 50,221.73 | 50,221.73 | 40,923.48 | 13,780 |
| 2024-03-05 | 50,126.25 | 52,799.65 | 50,126.25 | 52,799.65 | 43,024.11 | 10,159 |
| 2024-03-04 | 48,121.20 | 51,367.47 | 48,121.20 | 51,367.47 | 41,857.09 | 8,174 |
| 2024-03-01 | 52,513.22 | 52,513.22 | 50,126.25 | 50,508.17 | 41,156.88 | 7,006 |
| 2024-02-29 | 50,603.64 | 52,513.22 | 49,648.86 | 52,513.22 | 42,790.71 | 24,056 |
| 2024-02-28 | 50,603.64 | 50,603.64 | 46,307.11 | 50,603.64 | 41,234.68 | 32,348 |
| 2024-02-27 | 47,739.29 | 48,216.68 | 47,739.29 | 48,216.68 | 39,289.65 | 3,153 |
| 2024-02-26 | 50,126.25 | 50,126.25 | 50,126.25 | 50,126.25 | 40,845.68 | 2,802 |
| 2024-02-23 | 50,985.56 | 50,985.56 | 48,694.07 | 50,126.25 | 40,845.68 | 15,298 |
| 2024-02-22 | 47,261.89 | 48,694.07 | 47,261.89 | 48,216.68 | 39,289.65 | 20,319 |
| 2024-02-21 | 45,829.72 | 47,261.89 | 45,829.72 | 47,261.89 | 38,511.64 | 4,204 |
| 2024-02-20 | 45,829.72 | 46,784.50 | 45,352.32 | 46,784.50 | 38,122.63 | 8,057 |
| 2024-02-19 | 44,874.93 | 46,784.50 | 44,874.93 | 46,593.54 | 37,967.03 | 17,984 |
| 2024-02-16 | 44,874.93 | 44,874.93 | 44,874.93 | 44,874.93 | 36,566.60 | 4,554 |
| 2024-02-15 | 44,874.93 | 44,874.93 | 44,874.93 | 44,874.93 | 36,566.60 | 583 |
| 2024-02-07 | 44,874.93 | 45,734.24 | 44,874.93 | 44,874.93 | 36,566.60 | 3,503 |
| 2024-02-06 | 44,397.54 | 44,874.93 | 44,397.54 | 44,874.93 | 36,566.60 | 350 |
| 2024-02-05 | 44,445.28 | 44,874.93 | 44,445.28 | 44,874.93 | 36,566.60 | 5,955 |
| 2024-02-02 | 44,302.06 | 44,874.93 | 43,920.14 | 44,445.28 | 36,216.50 | 10,977 |
| 2024-02-01 | 43,538.23 | 44,874.93 | 43,538.23 | 44,874.93 | 36,566.60 | 4,320 |
| 2024-01-31 | 45,829.72 | 45,829.72 | 43,490.49 | 43,538.23 | 35,477.39 | 31,063 |
| 2024-01-30 | 44,588.49 | 44,588.49 | 44,588.49 | 44,588.49 | 36,333.20 | 233 |
| 2024-01-29 | 44,397.54 | 45,734.24 | 43,920.14 | 45,734.24 | 37,266.82 | 13,079 |
| 2024-01-26 | 44,302.06 | 44,874.93 | 44,206.58 | 44,206.58 | 36,021.99 | 8,992 |
| 2024-01-25 | 42,583.44 | 43,920.14 | 42,583.44 | 43,299.53 | 35,282.88 | 3,269 |
| 2024-01-24 | 42,201.53 | 42,249.27 | 42,201.53 | 42,249.27 | 34,427.07 | 233 |
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.