Transimex Transportation JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-02	11,826.23	11,987.13	11,745.78	11,987.13	9,847.03	2,163
2023-09-29	11,745.78	12,228.48	11,745.78	12,228.48	10,045.29	373
2023-09-27	12,630.74	12,630.74	12,630.74	12,630.74	10,375.73	124
2023-09-26	12,148.03	12,308.93	12,067.58	12,148.03	9,979.20	8,577
2023-09-25	13,193.89	13,193.89	13,193.89	13,193.89	10,838.34	124
2023-09-22	12,791.64	12,791.64	12,550.29	12,550.29	10,309.64	249
2023-09-21	12,952.54	12,952.54	12,550.29	12,711.19	10,441.82	3,232
2023-09-20	12,630.74	12,711.19	12,630.74	12,711.19	10,441.82	1,741
2023-09-19	12,550.29	12,791.64	12,550.29	12,711.19	10,441.82	2,610
2023-09-18	12,630.74	12,630.74	12,148.03	12,550.29	10,309.64	746
2023-09-15	12,711.19	12,711.19	12,469.84	12,630.74	10,375.73	2,113
2023-09-14	12,791.64	12,791.64	12,550.29	12,550.29	10,309.64	2,362
2023-09-13	12,711.19	12,711.19	12,550.29	12,711.19	10,441.82	6,339
2023-09-12	12,711.19	12,791.64	12,550.29	12,550.29	10,309.64	6,464
2023-09-11	12,791.64	12,872.09	12,791.64	12,791.64	10,507.90	1,492
2023-09-08	12,791.64	12,791.64	12,630.74	12,630.74	10,375.73	12,065
2023-09-07	12,872.09	12,872.09	12,630.74	12,791.64	10,507.90	3,731
2023-09-06	12,952.54	12,952.54	12,630.74	12,791.64	10,507.90	3,979
2023-09-05	13,113.44	13,113.44	12,791.64	12,791.64	10,507.90	12,430
2023-08-31	13,032.99	13,113.44	12,791.64	13,113.44	10,772.25	6,961
2023-08-30	13,274.34	13,515.69	13,274.34	13,515.69	11,102.69	7,707
2023-08-29	13,676.59	13,676.59	13,274.34	13,274.34	10,904.43	249
2023-08-28	13,596.14	13,596.14	12,308.93	13,435.24	11,036.60	11,436
2023-08-25	12,711.19	13,515.69	12,711.19	13,515.69	11,102.69	1,119
2023-08-24	12,711.19	12,791.64	12,630.74	12,711.19	10,441.82	4,351
2023-08-23	12,791.64	12,872.09	12,711.19	12,791.64	10,507.90	4,972
2023-08-22	12,630.74	12,872.09	12,469.84	12,791.64	10,507.90	1,492
2023-08-21	12,872.09	12,872.09	12,872.09	12,872.09	10,573.99	1,367
2023-08-18	13,435.24	13,435.24	12,872.09	12,872.09	10,573.99	7,955
2023-08-17	13,515.69	13,515.69	12,952.54	13,435.24	11,036.60	497
2023-08-16	13,676.59	13,676.59	13,113.44	13,113.44	10,772.25	5,720
2023-08-15	13,032.99	13,676.59	13,032.99	13,676.59	11,234.87	13,176
2023-08-14	15,285.61	15,285.61	13,274.34	13,676.59	11,234.87	5,617
2023-08-11	13,917.95	13,917.95	13,917.95	13,917.95	11,433.13	124
2023-08-10	13,998.40	13,998.40	13,193.89	13,596.14	11,168.78	1,740
2023-08-09	13,676.59	13,676.59	13,193.89	13,354.79	10,970.52	2,114
2023-08-08	13,998.40	13,998.40	13,435.24	13,515.69	11,102.69	889
2023-08-07	13,032.99	13,032.99	12,872.09	12,872.09	10,573.99	5,843
2023-08-04	12,433.27	12,579.54	12,067.58	12,433.27	10,213.52	10,121
2023-08-03	12,286.99	12,433.27	12,286.99	12,360.13	10,153.44	15,314
2023-08-02	12,067.58	12,798.95	12,067.58	12,286.99	10,093.36	20,648
2023-08-01	12,067.58	12,140.72	11,701.90	12,067.58	9,913.12	8,752
2023-07-31	12,067.58	12,067.58	11,701.90	11,921.31	9,792.96	22,424
2023-07-28	11,775.04	11,994.45	11,701.90	11,921.31	9,792.96	54,692
2023-07-27	12,067.58	12,433.27	12,067.58	12,433.27	10,213.52	3,282
2023-07-26	12,067.58	12,067.58	11,775.04	11,921.31	9,792.96	21,603
2023-07-25	11,775.04	12,213.86	11,775.04	11,775.04	9,672.80	4,375
2023-07-24	11,921.31	12,213.86	11,701.90	12,067.58	9,913.12	19,279
2023-07-21	12,213.86	12,213.86	11,555.63	11,701.90	9,612.72	23,154
2023-07-20	11,555.63	11,701.90	11,189.94	11,701.90	9,612.72	32,547
2023-07-19	10,897.39	11,116.80	10,824.26	11,116.80	9,132.08	9,998
2023-07-18	10,970.53	11,555.63	10,239.16	10,897.39	8,951.85	2,051
2023-07-17	11,336.22	11,336.22	10,970.53	10,970.53	9,011.93	1,641
2023-07-14	10,677.98	10,751.12	10,677.98	10,751.12	8,831.69	3,146
2023-07-12	10,677.98	10,677.98	10,677.98	10,677.98	8,771.61	141
2023-07-11	10,385.44	10,604.85	10,385.44	10,604.85	8,711.53	2,906
2023-07-07	10,239.16	10,604.85	10,239.16	10,604.85	8,711.53	4,239
2023-06-30	10,604.85	10,604.85	10,531.71	10,531.71	8,651.45	1,504
2023-06-29	10,092.89	10,531.71	10,019.75	10,531.71	8,651.45	547
2023-06-28	10,166.03	10,239.16	9,946.61	10,239.16	8,411.13	15,040

← NewerPage 11 of 16 · 905 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-16	700.0000 VND
2025-08-13	1,769.9115 VND
2024-07-11	804.5052 VND
2022-04-20	511.9579 VND

Open, high, low and close are as traded (VND). Adjusted close accounts for splits and dividends. Educational only, not financial advice.