Transimex Transportation JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-05 | 7,752.51 | 7,752.51 | 7,752.51 | 7,752.51 | 6,368.43 | 684 |
| 2022-10-03 | 7,679.37 | 8,045.06 | 7,679.37 | 8,045.06 | 6,608.75 | 822 |
| 2022-09-26 | 8,191.33 | 8,191.33 | 8,191.33 | 8,191.33 | 6,728.90 | 137 |
| 2022-09-23 | 7,971.92 | 7,971.92 | 7,898.78 | 7,898.78 | 6,488.59 | 4,375 |
| 2022-09-20 | 8,410.74 | 8,557.01 | 8,410.74 | 8,557.01 | 7,029.30 | 5,838 |
| 2022-09-19 | 7,313.69 | 8,410.74 | 7,313.69 | 8,410.74 | 6,909.14 | 10,391 |
| 2022-09-15 | 8,045.06 | 8,045.06 | 8,045.06 | 8,045.06 | 6,608.75 | 2,051 |
| 2022-09-13 | 7,898.78 | 8,045.06 | 7,825.65 | 8,045.06 | 6,608.75 | 57,427 |
| 2022-09-08 | 6,801.73 | 7,971.92 | 6,801.73 | 7,971.92 | 6,548.67 | 840 |
| 2022-09-07 | 7,313.69 | 7,313.69 | 7,313.69 | 7,313.69 | 6,007.95 | 684 |
| 2022-09-06 | 7,386.82 | 7,386.82 | 7,313.69 | 7,313.69 | 6,007.95 | 3,016 |
| 2022-09-05 | 7,386.82 | 7,386.82 | 7,386.82 | 7,386.82 | 6,068.03 | 164 |
| 2022-08-30 | 7,459.96 | 7,898.78 | 7,386.82 | 7,898.78 | 6,488.59 | 1,231 |
| 2022-08-24 | 8,045.06 | 8,045.06 | 8,045.06 | 8,045.06 | 6,608.75 | 137 |
| 2022-08-23 | 7,679.37 | 7,898.78 | 7,679.37 | 7,898.78 | 6,488.59 | 684 |
| 2022-08-22 | 7,679.37 | 7,679.37 | 7,606.23 | 7,679.37 | 6,308.35 | 8,231 |
| 2022-08-19 | 7,679.37 | 7,679.37 | 7,679.37 | 7,679.37 | 6,308.35 | 820 |
| 2022-08-18 | 8,410.74 | 8,410.74 | 7,752.51 | 8,337.60 | 6,849.06 | 820 |
| 2022-08-17 | 8,483.88 | 8,483.88 | 8,483.88 | 8,483.88 | 6,969.22 | 1,504 |
| 2022-08-15 | 7,898.78 | 8,557.01 | 7,825.65 | 8,557.01 | 7,029.30 | 15,450 |
| 2022-08-11 | 8,557.01 | 8,703.29 | 8,557.01 | 8,630.15 | 7,089.38 | 6,426 |
| 2022-08-10 | 9,507.79 | 9,507.79 | 8,045.06 | 8,703.29 | 7,149.46 | 684 |
| 2022-08-08 | 7,971.92 | 8,776.42 | 7,971.92 | 8,703.29 | 7,149.46 | 6,290 |
| 2022-08-05 | 7,898.78 | 8,776.42 | 7,898.78 | 8,776.42 | 7,209.54 | 2,871 |
| 2022-08-04 | 8,630.15 | 8,776.42 | 8,630.15 | 8,776.42 | 7,209.54 | 2,324 |
| 2022-08-03 | 7,971.92 | 8,776.42 | 7,971.92 | 8,776.42 | 7,209.54 | 4,239 |
| 2022-08-02 | 8,630.15 | 8,776.42 | 8,630.15 | 8,776.42 | 7,209.54 | 2,735 |
| 2022-08-01 | 8,630.15 | 8,776.42 | 8,630.15 | 8,776.42 | 7,209.54 | 1,231 |
| 2022-07-26 | 7,971.92 | 8,776.42 | 7,898.78 | 8,776.42 | 7,209.54 | 16,408 |
| 2022-07-25 | 7,533.10 | 8,776.42 | 7,533.10 | 8,776.42 | 7,209.54 | 3,282 |
| 2022-07-22 | 8,045.06 | 8,483.88 | 8,045.06 | 8,337.60 | 6,849.06 | 4,649 |
| 2022-07-21 | 7,971.92 | 8,849.56 | 7,971.92 | 8,045.06 | 6,608.75 | 6,973 |
| 2022-07-20 | 8,849.56 | 8,849.56 | 8,849.56 | 8,849.56 | 7,269.62 | 273 |
| 2022-07-07 | 8,776.42 | 8,776.42 | 8,776.42 | 8,776.42 | 7,209.54 | 1,777 |
| 2022-07-06 | 9,288.38 | 9,288.38 | 9,288.38 | 9,288.38 | 7,630.10 | 219 |
| 2022-07-05 | 8,483.88 | 8,483.88 | 8,483.88 | 8,483.88 | 6,969.22 | 7,930 |
| 2022-07-04 | 8,045.06 | 9,361.52 | 8,045.06 | 9,361.52 | 7,690.18 | 547 |
| 2022-06-22 | 8,922.70 | 8,922.70 | 8,922.70 | 8,922.70 | 7,329.70 | 273 |
| 2022-06-21 | 9,873.48 | 9,873.48 | 9,873.48 | 9,873.48 | 8,110.73 | 547 |
| 2022-06-14 | 8,776.42 | 9,434.66 | 8,776.42 | 9,434.66 | 7,750.26 | 1,504 |
| 2022-06-13 | 8,776.42 | 8,922.70 | 8,776.42 | 8,922.70 | 7,329.70 | 3,418 |
| 2022-06-09 | 9,142.11 | 9,142.11 | 9,142.11 | 9,142.11 | 7,509.94 | 3,692 |
| 2022-06-07 | 9,142.11 | 9,142.11 | 9,142.11 | 9,142.11 | 7,509.94 | 410 |
| 2022-06-06 | 9,434.66 | 9,434.66 | 9,434.66 | 9,434.66 | 7,750.26 | 2,735 |
| 2022-06-02 | 9,434.66 | 9,434.66 | 9,434.66 | 9,434.66 | 7,750.26 | 2,871 |
| 2022-05-31 | 8,045.06 | 9,434.66 | 8,045.06 | 9,434.66 | 7,750.26 | 547 |
| 2022-05-30 | 9,507.79 | 9,507.79 | 8,630.15 | 8,630.15 | 7,089.38 | 15,314 |
| 2022-05-27 | 9,507.79 | 9,507.79 | 9,507.79 | 9,507.79 | 7,810.34 | 1,914 |
| 2022-05-20 | 9,507.79 | 9,507.79 | 9,507.79 | 9,507.79 | 7,810.34 | 13,810 |
| 2022-05-18 | 9,142.11 | 9,727.20 | 9,142.11 | 9,727.20 | 7,990.57 | 273 |
| 2022-05-17 | 9,507.79 | 9,580.93 | 9,507.79 | 9,580.93 | 7,870.41 | 273 |
| 2022-05-16 | 8,776.42 | 8,776.42 | 8,776.42 | 8,776.42 | 7,209.54 | 137 |
| 2022-05-13 | 9,654.07 | 9,654.07 | 9,654.07 | 9,654.07 | 7,930.49 | 137 |
| 2022-05-11 | 9,727.20 | 9,727.20 | 9,727.20 | 9,727.20 | 7,990.57 | 137 |
| 2022-05-10 | 9,507.79 | 9,507.79 | 8,849.56 | 8,849.56 | 7,269.62 | 2,616 |
| 2022-05-09 | 9,507.79 | 9,507.79 | 9,507.79 | 9,507.79 | 7,810.34 | 2,188 |
| 2022-05-06 | 9,654.07 | 9,654.07 | 9,580.93 | 9,580.93 | 7,870.41 | 8,751 |
| 2022-05-05 | 9,654.07 | 9,654.07 | 9,654.07 | 9,654.07 | 7,930.49 | 273 |
| 2022-05-04 | 9,507.79 | 9,800.34 | 9,507.79 | 9,507.79 | 7,810.34 | 3,842 |
| 2022-04-29 | 9,142.11 | 9,727.20 | 9,142.11 | 9,727.20 | 7,990.57 | 3,418 |
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.