TMT Motor JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-21 | 10,900.00 | 10,900.00 | 10,600.00 | 10,600.00 | 10,600.00 | 7,600 |
| 2024-05-20 | 10,500.00 | 10,900.00 | 10,500.00 | 10,900.00 | 10,900.00 | 2,600 |
| 2024-05-17 | 11,000.00 | 11,000.00 | 10,950.00 | 10,950.00 | 10,950.00 | 600 |
| 2024-05-16 | 11,000.00 | 11,100.00 | 11,000.00 | 11,000.00 | 11,000.00 | 2,600 |
| 2024-05-15 | 11,000.00 | 11,000.00 | 10,950.00 | 11,000.00 | 11,000.00 | 1,300 |
| 2024-05-14 | 10,900.00 | 11,000.00 | 10,450.00 | 10,900.00 | 10,900.00 | 25,200 |
| 2024-05-13 | 11,000.00 | 11,000.00 | 10,800.00 | 10,800.00 | 10,800.00 | 8,500 |
| 2024-05-10 | 11,300.00 | 11,300.00 | 11,300.00 | 11,300.00 | 11,300.00 | 300 |
| 2024-05-09 | 11,200.00 | 11,300.00 | 11,200.00 | 11,300.00 | 11,300.00 | 500 |
| 2024-05-08 | 10,500.00 | 11,600.00 | 10,500.00 | 11,600.00 | 11,600.00 | 6,400 |
| 2024-05-07 | 10,800.00 | 11,000.00 | 10,800.00 | 11,000.00 | 11,000.00 | 900 |
| 2024-05-06 | 10,600.00 | 11,150.00 | 10,600.00 | 11,000.00 | 11,000.00 | 4,100 |
| 2024-05-03 | 11,000.00 | 11,100.00 | 10,600.00 | 11,100.00 | 11,100.00 | 2,600 |
| 2024-05-02 | 11,000.00 | 11,000.00 | 11,000.00 | 11,000.00 | 11,000.00 | 2,600 |
| 2024-04-26 | 11,200.00 | 11,200.00 | 10,200.00 | 11,000.00 | 11,000.00 | 12,100 |
| 2024-04-25 | 11,500.00 | 11,500.00 | 10,900.00 | 10,900.00 | 10,900.00 | 60,900 |
| 2024-04-24 | 11,550.00 | 11,700.00 | 11,550.00 | 11,700.00 | 11,700.00 | 2,000 |
| 2024-04-23 | 12,000.00 | 12,000.00 | 11,700.00 | 11,700.00 | 11,700.00 | 200 |
| 2024-04-22 | 11,000.00 | 11,800.00 | 11,000.00 | 11,650.00 | 11,650.00 | 21,400 |
| 2024-04-19 | 11,150.00 | 11,800.00 | 11,150.00 | 11,800.00 | 11,800.00 | 12,900 |
| 2024-04-17 | 11,400.00 | 12,000.00 | 11,400.00 | 11,950.00 | 11,950.00 | 2,324,900 |
| 2024-04-16 | 11,800.00 | 12,000.00 | 11,600.00 | 11,900.00 | 11,900.00 | 8,600 |
| 2024-04-15 | 12,450.00 | 12,450.00 | 11,550.00 | 12,000.00 | 12,000.00 | 29,500 |
| 2024-04-12 | 12,200.00 | 12,400.00 | 12,200.00 | 12,400.00 | 12,400.00 | 1,300 |
| 2024-04-11 | 12,300.00 | 12,350.00 | 12,300.00 | 12,300.00 | 12,300.00 | 2,600 |
| 2024-04-10 | 12,400.00 | 12,400.00 | 12,150.00 | 12,150.00 | 12,150.00 | 7,100 |
| 2024-04-09 | 12,300.00 | 12,350.00 | 12,050.00 | 12,100.00 | 12,100.00 | 3,900 |
| 2024-04-08 | 12,350.00 | 12,350.00 | 11,800.00 | 12,300.00 | 12,300.00 | 1,400 |
| 2024-04-05 | 12,050.00 | 12,350.00 | 12,000.00 | 12,350.00 | 12,350.00 | 3,200 |
| 2024-04-04 | 11,950.00 | 12,100.00 | 11,800.00 | 12,100.00 | 12,100.00 | 14,500 |
| 2024-04-03 | 12,250.00 | 12,300.00 | 12,050.00 | 12,050.00 | 12,050.00 | 3,700 |
| 2024-04-02 | 12,200.00 | 12,300.00 | 11,900.00 | 12,300.00 | 12,300.00 | 6,500 |
| 2024-04-01 | 12,050.00 | 12,450.00 | 12,000.00 | 12,450.00 | 12,450.00 | 3,000 |
| 2024-03-29 | 12,400.00 | 12,600.00 | 12,200.00 | 12,600.00 | 12,600.00 | 7,600 |
| 2024-03-28 | 12,600.00 | 12,700.00 | 12,400.00 | 12,400.00 | 12,400.00 | 5,200 |
| 2024-03-27 | 12,900.00 | 12,900.00 | 12,600.00 | 12,600.00 | 12,600.00 | 3,700 |
| 2024-03-26 | 12,700.00 | 12,950.00 | 12,600.00 | 12,900.00 | 12,900.00 | 8,000 |
| 2024-03-25 | 13,000.00 | 13,000.00 | 12,600.00 | 12,600.00 | 12,600.00 | 7,100 |
| 2024-03-22 | 13,000.00 | 13,100.00 | 13,000.00 | 13,000.00 | 13,000.00 | 6,700 |
| 2024-03-21 | 13,300.00 | 13,300.00 | 13,050.00 | 13,100.00 | 13,100.00 | 6,400 |
| 2024-03-20 | 13,300.00 | 13,300.00 | 13,000.00 | 13,200.00 | 13,200.00 | 2,500 |
| 2024-03-19 | 13,600.00 | 13,600.00 | 12,700.00 | 13,200.00 | 13,200.00 | 13,200 |
| 2024-03-18 | 13,800.00 | 13,800.00 | 13,150.00 | 13,150.00 | 13,150.00 | 79,700 |
| 2024-03-15 | 13,900.00 | 14,100.00 | 13,800.00 | 14,100.00 | 14,100.00 | 1,500 |
| 2024-03-14 | 14,050.00 | 14,200.00 | 13,700.00 | 14,200.00 | 14,200.00 | 9,500 |
| 2024-03-13 | 14,300.00 | 14,300.00 | 14,100.00 | 14,100.00 | 14,100.00 | 500 |
| 2024-03-12 | 14,200.00 | 14,300.00 | 14,150.00 | 14,300.00 | 14,300.00 | 700 |
| 2024-03-11 | 14,300.00 | 14,300.00 | 14,300.00 | 14,300.00 | 14,300.00 | 100 |
| 2024-03-08 | 14,300.00 | 14,300.00 | 13,700.00 | 14,300.00 | 14,300.00 | 6,900 |
| 2024-03-07 | 14,300.00 | 14,550.00 | 14,000.00 | 14,550.00 | 14,550.00 | 10,500 |
| 2024-03-05 | 14,100.00 | 14,300.00 | 14,000.00 | 14,300.00 | 14,300.00 | 2,000 |
| 2024-03-04 | 14,450.00 | 14,450.00 | 14,200.00 | 14,300.00 | 14,300.00 | 10,300 |
| 2024-03-01 | 14,600.00 | 14,600.00 | 14,300.00 | 14,450.00 | 14,450.00 | 12,200 |
| 2024-02-29 | 14,750.00 | 14,750.00 | 13,800.00 | 14,600.00 | 14,600.00 | 17,800 |
| 2024-02-28 | 15,150.00 | 15,150.00 | 14,200.00 | 14,750.00 | 14,750.00 | 27,400 |
| 2024-02-27 | 15,300.00 | 15,300.00 | 15,250.00 | 15,250.00 | 15,250.00 | 300 |
| 2024-02-26 | 14,500.00 | 15,350.00 | 14,500.00 | 15,300.00 | 15,300.00 | 8,600 |
| 2024-02-23 | 15,500.00 | 15,500.00 | 14,800.00 | 15,400.00 | 15,400.00 | 2,500 |
| 2024-02-22 | 15,400.00 | 15,400.00 | 15,350.00 | 15,400.00 | 15,400.00 | 2,000 |
| 2024-02-21 | 15,350.00 | 15,350.00 | 15,350.00 | 15,350.00 | 15,350.00 | 800 |
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.