Transimex Transportation JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-27	10,166.03	10,166.03	10,166.03	10,166.03	8,351.05	137
2023-06-26	9,800.34	9,946.61	9,727.20	9,800.34	8,050.65	13,400
2023-06-23	9,800.34	9,873.48	9,580.93	9,800.34	8,050.65	5,602
2023-06-21	9,800.34	9,800.34	9,800.34	9,800.34	8,050.65	2,188
2023-06-20	9,580.93	9,800.34	9,507.79	9,800.34	8,050.65	23,791
2023-06-19	9,580.93	9,580.93	9,507.79	9,507.79	7,810.34	5,059
2023-06-16	10,092.89	10,092.89	10,092.89	10,092.89	8,290.97	137
2023-06-15	9,507.79	9,873.48	9,434.66	9,800.34	8,050.65	13,536
2023-06-14	10,312.30	10,312.30	9,434.66	9,507.79	7,810.34	11,896
2023-06-13	9,873.48	9,873.48	9,873.48	9,873.48	8,110.73	137
2023-06-12	9,873.48	9,873.48	9,873.48	9,873.48	8,110.73	273
2023-06-09	9,873.48	9,873.48	9,873.48	9,873.48	8,110.73	1,367
2023-06-08	9,800.34	9,800.34	9,800.34	9,800.34	8,050.65	137
2023-06-06	9,873.48	9,873.48	9,873.48	9,873.48	8,110.73	684
2023-06-05	9,142.11	9,873.48	9,142.11	9,873.48	8,110.73	2,188
2023-06-02	9,873.48	9,873.48	9,873.48	9,873.48	8,110.73	547
2023-05-30	9,873.48	9,873.48	9,873.48	9,873.48	8,110.73	137
2023-05-29	9,507.79	9,873.48	9,507.79	9,873.48	8,110.73	1,641
2023-05-19	10,385.44	10,458.57	10,385.44	10,458.57	8,591.37	684
2023-05-16	10,531.71	10,531.71	10,531.71	10,531.71	8,651.45	137
2023-05-15	9,507.79	10,019.75	9,215.25	10,019.75	8,230.89	826
2023-05-11	9,580.93	10,166.03	9,580.93	10,166.03	8,351.05	684
2023-05-08	10,166.03	10,166.03	10,166.03	10,166.03	8,351.05	138
2023-05-05	9,800.34	9,800.34	9,800.34	9,800.34	8,050.65	684
2023-05-04	10,092.89	10,092.89	9,800.34	9,800.34	8,050.65	5,469
2023-04-24	10,239.16	10,239.16	10,239.16	10,239.16	8,411.13	3,965
2023-04-21	10,166.03	10,166.03	10,019.75	10,019.75	8,230.89	5,059
2023-04-19	9,873.48	10,166.03	9,873.48	10,166.03	8,351.05	14,904
2023-04-18	9,361.52	10,019.75	9,361.52	10,019.75	8,230.89	273
2023-04-17	9,288.38	9,800.34	9,288.38	9,800.34	8,050.65	436
2023-04-14	10,239.16	10,239.16	10,239.16	10,239.16	8,411.13	684
2023-04-12	9,580.93	10,458.57	9,580.93	10,239.16	8,411.13	4,102
2023-04-10	9,434.66	10,604.85	9,361.52	10,604.85	8,711.53	9,303
2023-04-07	9,873.48	10,385.44	9,873.48	10,385.44	8,531.29	7,794
2023-04-06	9,873.48	10,970.53	9,873.48	10,970.53	9,011.93	6,563
2023-04-04	9,946.61	10,897.39	9,946.61	10,897.39	8,951.85	13,263
2023-03-29	10,970.53	10,970.53	10,970.53	10,970.53	9,011.93	137
2023-03-27	10,312.30	10,970.53	10,312.30	10,970.53	9,011.93	1,504
2023-03-20	11,116.80	11,116.80	11,116.80	11,116.80	9,132.08	137
2023-03-16	10,604.85	10,897.39	10,604.85	10,897.39	8,951.85	1,641
2023-03-15	10,531.71	10,604.85	10,531.71	10,604.85	8,711.53	12,032
2023-03-14	10,239.16	10,604.85	10,239.16	10,239.16	8,411.13	3,418
2023-03-13	10,897.39	10,897.39	10,897.39	10,897.39	8,951.85	137
2023-03-10	10,385.44	10,604.85	10,239.16	10,604.85	8,711.53	17,775
2023-03-09	11,263.08	11,263.08	11,263.08	11,263.08	9,252.24	137
2023-03-08	11,043.67	11,043.67	10,531.71	10,604.85	8,711.53	7,930
2023-03-07	10,092.89	11,116.80	10,092.89	10,312.30	8,471.21	12,716
2023-03-06	11,116.80	11,116.80	11,116.80	11,116.80	9,132.08	3,418
2023-03-03	12,433.27	12,433.27	12,286.99	12,286.99	10,093.36	3,555
2023-03-02	10,970.53	11,482.49	10,970.53	11,482.49	9,432.48	37,327
2023-03-01	11,628.76	11,628.76	10,604.85	10,824.26	8,891.77	27,756
2023-02-28	10,604.85	10,604.85	10,239.16	10,604.85	8,711.53	51,410
2023-02-27	8,776.42	9,654.07	8,776.42	9,654.07	7,930.49	18,048
2023-02-23	8,045.06	8,776.42	8,045.06	8,776.42	7,209.54	12,989
2023-02-22	8,045.06	8,776.42	8,045.06	8,776.42	7,209.54	410
2023-02-20	8,557.01	8,557.01	8,557.01	8,557.01	7,029.30	137
2023-02-17	9,142.11	9,142.11	8,045.06	8,045.06	6,608.75	273
2023-02-16	8,703.29	8,703.29	8,703.29	8,703.29	7,149.46	273
2023-02-14	8,410.74	8,849.56	8,410.74	8,849.56	7,269.62	1,504
2023-02-13	8,264.47	8,849.56	8,264.47	8,849.56	7,269.62	3,555

← NewerPage 12 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.