TMT Motor JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-12 | 7,830.00 | 8,270.00 | 7,700.00 | 8,140.00 | 8,140.00 | 11,400 |
| 2024-08-09 | 7,000.00 | 7,800.00 | 6,880.00 | 7,800.00 | 7,800.00 | 24,500 |
| 2024-08-08 | 7,830.00 | 7,830.00 | 7,290.00 | 7,290.00 | 7,290.00 | 49,400 |
| 2024-08-07 | 8,410.00 | 8,410.00 | 7,830.00 | 7,830.00 | 7,830.00 | 46,600 |
| 2024-08-06 | 9,020.00 | 9,020.00 | 8,410.00 | 8,410.00 | 8,410.00 | 17,900 |
| 2024-08-05 | 9,790.00 | 9,790.00 | 9,040.00 | 9,040.00 | 9,040.00 | 13,700 |
| 2024-08-02 | 9,790.00 | 9,790.00 | 9,210.00 | 9,720.00 | 9,720.00 | 9,600 |
| 2024-08-01 | 9,540.00 | 9,790.00 | 9,300.00 | 9,790.00 | 9,790.00 | 4,500 |
| 2024-07-31 | 10,100.00 | 10,100.00 | 9,540.00 | 9,540.00 | 9,540.00 | 48,100 |
| 2024-07-30 | 10,350.00 | 10,350.00 | 10,050.00 | 10,250.00 | 10,250.00 | 6,400 |
| 2024-07-29 | 10,150.00 | 10,400.00 | 10,150.00 | 10,400.00 | 10,400.00 | 4,600 |
| 2024-07-26 | 10,150.00 | 10,150.00 | 10,000.00 | 10,150.00 | 10,150.00 | 8,000 |
| 2024-07-25 | 10,200.00 | 10,200.00 | 10,000.00 | 10,100.00 | 10,100.00 | 4,000 |
| 2024-07-24 | 10,100.00 | 10,200.00 | 10,000.00 | 10,200.00 | 10,200.00 | 12,800 |
| 2024-07-23 | 10,500.00 | 10,500.00 | 9,770.00 | 10,100.00 | 10,100.00 | 38,300 |
| 2024-07-22 | 10,650.00 | 10,650.00 | 10,500.00 | 10,500.00 | 10,500.00 | 23,200 |
| 2024-07-19 | 11,450.00 | 11,450.00 | 10,700.00 | 11,250.00 | 11,250.00 | 7,500 |
| 2024-07-18 | 11,300.00 | 11,500.00 | 10,800.00 | 11,500.00 | 11,500.00 | 5,200 |
| 2024-07-17 | 11,550.00 | 11,550.00 | 11,300.00 | 11,350.00 | 11,350.00 | 6,200 |
| 2024-07-16 | 11,500.00 | 11,700.00 | 11,500.00 | 11,700.00 | 11,700.00 | 3,200 |
| 2024-07-15 | 11,700.00 | 11,800.00 | 11,550.00 | 11,600.00 | 11,600.00 | 2,900 |
| 2024-07-12 | 11,400.00 | 11,800.00 | 11,400.00 | 11,700.00 | 11,700.00 | 1,800 |
| 2024-07-11 | 11,450.00 | 11,700.00 | 11,400.00 | 11,700.00 | 11,700.00 | 3,700 |
| 2024-07-10 | 11,600.00 | 11,700.00 | 11,400.00 | 11,700.00 | 11,700.00 | 8,400 |
| 2024-07-09 | 11,500.00 | 11,700.00 | 11,450.00 | 11,700.00 | 11,700.00 | 8,400 |
| 2024-07-08 | 11,500.00 | 12,000.00 | 11,400.00 | 11,800.00 | 11,800.00 | 14,700 |
| 2024-07-05 | 11,400.00 | 11,800.00 | 11,200.00 | 11,700.00 | 11,700.00 | 6,100 |
| 2024-07-04 | 11,750.00 | 12,000.00 | 11,400.00 | 11,400.00 | 11,400.00 | 1,900 |
| 2024-07-03 | 11,700.00 | 11,900.00 | 11,300.00 | 11,800.00 | 11,800.00 | 8,300 |
| 2024-07-02 | 12,000.00 | 12,000.00 | 11,700.00 | 11,700.00 | 11,700.00 | 800 |
| 2024-07-01 | 12,050.00 | 12,050.00 | 11,950.00 | 12,000.00 | 12,000.00 | 6,300 |
| 2024-06-28 | 11,650.00 | 12,150.00 | 11,350.00 | 12,050.00 | 12,050.00 | 6,700 |
| 2024-06-27 | 12,200.00 | 12,250.00 | 12,000.00 | 12,200.00 | 12,200.00 | 6,100 |
| 2024-06-26 | 12,850.00 | 12,850.00 | 11,500.00 | 12,250.00 | 12,250.00 | 13,400 |
| 2024-06-25 | 12,600.00 | 12,600.00 | 11,900.00 | 12,350.00 | 12,350.00 | 5,000 |
| 2024-06-24 | 12,850.00 | 12,850.00 | 12,000.00 | 12,600.00 | 12,600.00 | 13,500 |
| 2024-06-21 | 12,700.00 | 13,300.00 | 11,850.00 | 12,850.00 | 12,850.00 | 39,000 |
| 2024-06-20 | 13,100.00 | 13,450.00 | 12,500.00 | 12,700.00 | 12,700.00 | 10,500 |
| 2024-06-19 | 13,200.00 | 13,200.00 | 12,550.00 | 13,100.00 | 13,100.00 | 9,100 |
| 2024-06-18 | 13,250.00 | 13,800.00 | 13,200.00 | 13,250.00 | 13,250.00 | 19,800 |
| 2024-06-17 | 13,600.00 | 13,850.00 | 13,200.00 | 13,250.00 | 13,250.00 | 12,000 |
| 2024-06-14 | 14,350.00 | 14,650.00 | 13,600.00 | 13,650.00 | 13,650.00 | 15,400 |
| 2024-06-13 | 14,300.00 | 14,900.00 | 14,000.00 | 14,400.00 | 14,400.00 | 35,900 |
| 2024-06-12 | 12,800.00 | 14,200.00 | 12,800.00 | 14,200.00 | 14,200.00 | 30,800 |
| 2024-06-11 | 14,900.00 | 14,900.00 | 13,650.00 | 13,650.00 | 13,650.00 | 27,600 |
| 2024-06-10 | 14,850.00 | 14,850.00 | 14,050.00 | 14,650.00 | 14,650.00 | 39,500 |
| 2024-06-07 | 14,050.00 | 14,300.00 | 13,500.00 | 13,950.00 | 13,950.00 | 40,100 |
| 2024-06-06 | 14,300.00 | 14,300.00 | 12,500.00 | 13,500.00 | 13,500.00 | 76,400 |
| 2024-06-05 | 13,400.00 | 13,400.00 | 13,400.00 | 13,400.00 | 13,400.00 | 11,500 |
| 2024-06-04 | 12,500.00 | 12,550.00 | 12,000.00 | 12,550.00 | 12,550.00 | 37,600 |
| 2024-06-03 | 11,000.00 | 11,750.00 | 10,950.00 | 11,750.00 | 11,750.00 | 64,700 |
| 2024-05-31 | 10,850.00 | 11,000.00 | 10,850.00 | 11,000.00 | 11,000.00 | 22,600 |
| 2024-05-30 | 10,500.00 | 10,850.00 | 10,400.00 | 10,850.00 | 10,850.00 | 2,200 |
| 2024-05-29 | 10,700.00 | 10,700.00 | 10,500.00 | 10,700.00 | 10,700.00 | 4,200 |
| 2024-05-28 | 10,350.00 | 10,700.00 | 10,100.00 | 10,700.00 | 10,700.00 | 700 |
| 2024-05-27 | 10,100.00 | 10,350.00 | 9,960.00 | 10,350.00 | 10,350.00 | 2,700 |
| 2024-05-24 | 10,500.00 | 10,650.00 | 10,000.00 | 10,000.00 | 10,000.00 | 11,300 |
| 2024-05-23 | 10,700.00 | 10,700.00 | 10,200.00 | 10,700.00 | 10,700.00 | 6,400 |
| 2024-05-22 | 10,200.00 | 10,700.00 | 10,200.00 | 10,700.00 | 10,700.00 | 5,500 |
| 2024-05-21 | 10,900.00 | 10,900.00 | 10,600.00 | 10,600.00 | 10,600.00 | 7,600 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2022-04-21 | 2,000.0000 VND |
Open, high, low and close are as traded (VND). Adjusted close accounts for splits and dividends. Educational only, not financial advice.