TMT Motor JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-15 | 16,000.00 | 16,300.00 | 16,000.00 | 16,300.00 | 16,300.00 | 1,500 |
| 2023-11-14 | 16,250.00 | 16,300.00 | 16,000.00 | 16,300.00 | 16,300.00 | 7,300 |
| 2023-11-10 | 15,250.00 | 16,450.00 | 15,250.00 | 16,300.00 | 16,300.00 | 9,000 |
| 2023-11-09 | 14,950.00 | 16,100.00 | 14,950.00 | 16,050.00 | 16,050.00 | 4,100 |
| 2023-11-08 | 15,200.00 | 16,100.00 | 15,000.00 | 16,000.00 | 16,000.00 | 12,300 |
| 2023-11-07 | 15,650.00 | 15,650.00 | 15,650.00 | 15,650.00 | 15,650.00 | 300 |
| 2023-11-06 | 15,800.00 | 15,800.00 | 14,500.00 | 15,650.00 | 15,650.00 | 3,600 |
| 2023-11-03 | 15,700.00 | 15,700.00 | 14,800.00 | 15,250.00 | 15,250.00 | 6,400 |
| 2023-11-02 | 16,250.00 | 16,250.00 | 15,000.00 | 15,350.00 | 15,350.00 | 2,600 |
| 2023-11-01 | 14,750.00 | 15,500.00 | 14,700.00 | 15,400.00 | 15,400.00 | 23,900 |
| 2023-10-31 | 16,500.00 | 16,500.00 | 15,800.00 | 15,800.00 | 15,800.00 | 38,400 |
| 2023-10-30 | 17,000.00 | 17,000.00 | 16,950.00 | 16,950.00 | 16,950.00 | 1,100 |
| 2023-10-27 | 16,700.00 | 17,300.00 | 16,650.00 | 17,150.00 | 17,150.00 | 27,200 |
| 2023-10-26 | 17,200.00 | 17,900.00 | 16,850.00 | 17,900.00 | 17,900.00 | 15,400 |
| 2023-10-25 | 18,050.00 | 18,050.00 | 18,050.00 | 18,050.00 | 18,050.00 | 6,200 |
| 2023-10-24 | 18,300.00 | 18,300.00 | 17,200.00 | 18,150.00 | 18,150.00 | 6,600 |
| 2023-10-23 | 18,100.00 | 18,100.00 | 18,000.00 | 18,000.00 | 18,000.00 | 20,100 |
| 2023-10-20 | 17,150.00 | 18,200.00 | 17,150.00 | 18,200.00 | 18,200.00 | 600 |
| 2023-10-19 | 17,500.00 | 18,000.00 | 17,500.00 | 18,000.00 | 18,000.00 | 8,000 |
| 2023-10-17 | 18,300.00 | 18,300.00 | 18,300.00 | 18,300.00 | 18,300.00 | 8,500 |
| 2023-10-16 | 18,800.00 | 18,800.00 | 17,800.00 | 18,350.00 | 18,350.00 | 20,300 |
| 2023-10-13 | 18,700.00 | 18,700.00 | 18,700.00 | 18,700.00 | 18,700.00 | 200 |
| 2023-10-12 | 18,800.00 | 18,850.00 | 18,350.00 | 18,850.00 | 18,850.00 | 3,100 |
| 2023-10-11 | 19,000.00 | 19,100.00 | 18,200.00 | 18,800.00 | 18,800.00 | 35,200 |
| 2023-10-10 | 18,600.00 | 19,050.00 | 18,000.00 | 19,050.00 | 19,050.00 | 37,700 |
| 2023-10-09 | 18,350.00 | 18,600.00 | 18,300.00 | 18,600.00 | 18,600.00 | 9,400 |
| 2023-10-06 | 18,350.00 | 18,350.00 | 18,350.00 | 18,350.00 | 18,350.00 | 100 |
| 2023-10-05 | 19,000.00 | 19,000.00 | 17,600.00 | 18,350.00 | 18,350.00 | 3,000 |
| 2023-10-04 | 17,350.00 | 17,800.00 | 17,350.00 | 17,800.00 | 17,800.00 | 7,500 |
| 2023-10-03 | 17,900.00 | 18,150.00 | 17,700.00 | 17,950.00 | 17,950.00 | 2,600 |
| 2023-10-02 | 18,050.00 | 18,500.00 | 18,000.00 | 18,200.00 | 18,200.00 | 11,200 |
| 2023-09-29 | 18,300.00 | 18,500.00 | 17,600.00 | 18,050.00 | 18,050.00 | 3,800 |
| 2023-09-28 | 17,500.00 | 18,000.00 | 17,500.00 | 18,000.00 | 18,000.00 | 200 |
| 2023-09-27 | 17,800.00 | 18,000.00 | 17,250.00 | 18,000.00 | 18,000.00 | 7,000 |
| 2023-09-26 | 18,300.00 | 18,300.00 | 17,700.00 | 18,000.00 | 18,000.00 | 7,000 |
| 2023-09-25 | 17,450.00 | 18,200.00 | 17,450.00 | 17,700.00 | 17,700.00 | 23,400 |
| 2023-09-22 | 17,200.00 | 17,850.00 | 17,200.00 | 17,500.00 | 17,500.00 | 55,100 |
| 2023-09-21 | 17,550.00 | 17,550.00 | 17,200.00 | 17,200.00 | 17,200.00 | 2,800 |
| 2023-09-20 | 17,550.00 | 17,850.00 | 17,400.00 | 17,700.00 | 17,700.00 | 9,700 |
| 2023-09-19 | 17,800.00 | 17,800.00 | 17,500.00 | 17,500.00 | 17,500.00 | 3,400 |
| 2023-09-18 | 18,100.00 | 18,100.00 | 18,100.00 | 18,100.00 | 18,100.00 | 100 |
| 2023-09-15 | 18,200.00 | 18,200.00 | 18,100.00 | 18,100.00 | 18,100.00 | 1,200 |
| 2023-09-14 | 18,000.00 | 18,200.00 | 17,600.00 | 18,000.00 | 18,000.00 | 5,900 |
| 2023-09-13 | 18,350.00 | 18,350.00 | 18,100.00 | 18,100.00 | 18,100.00 | 5,900 |
| 2023-09-12 | 18,600.00 | 18,750.00 | 18,200.00 | 18,350.00 | 18,350.00 | 3,600 |
| 2023-09-11 | 19,100.00 | 19,100.00 | 18,300.00 | 18,300.00 | 18,300.00 | 5,600 |
| 2023-09-08 | 18,200.00 | 19,100.00 | 18,000.00 | 19,100.00 | 19,100.00 | 25,900 |
| 2023-09-07 | 18,250.00 | 18,300.00 | 18,000.00 | 18,200.00 | 18,200.00 | 20,500 |
| 2023-09-06 | 18,100.00 | 18,250.00 | 18,000.00 | 18,250.00 | 18,250.00 | 2,400 |
| 2023-09-05 | 18,300.00 | 18,300.00 | 18,000.00 | 18,300.00 | 18,300.00 | 2,900 |
| 2023-08-31 | 17,600.00 | 18,300.00 | 17,400.00 | 18,300.00 | 18,300.00 | 1,115,800 |
| 2023-08-30 | 17,750.00 | 17,750.00 | 17,750.00 | 17,750.00 | 17,750.00 | 700 |
| 2023-08-29 | 17,850.00 | 17,900.00 | 17,400.00 | 17,800.00 | 17,800.00 | 3,100 |
| 2023-08-28 | 18,200.00 | 18,200.00 | 17,000.00 | 17,850.00 | 17,850.00 | 6,400 |
| 2023-08-25 | 17,900.00 | 17,900.00 | 17,500.00 | 17,750.00 | 17,750.00 | 7,500 |
| 2023-08-24 | 18,300.00 | 18,300.00 | 17,550.00 | 17,800.00 | 17,800.00 | 6,900 |
| 2023-08-23 | 18,000.00 | 18,000.00 | 17,200.00 | 17,800.00 | 17,800.00 | 7,300 |
| 2023-08-22 | 19,100.00 | 19,100.00 | 18,300.00 | 18,300.00 | 18,300.00 | 2,700 |
| 2023-08-21 | 18,200.00 | 18,500.00 | 17,750.00 | 18,300.00 | 18,300.00 | 29,100 |
| 2023-08-18 | 18,550.00 | 19,500.00 | 18,000.00 | 19,050.00 | 19,050.00 | 26,100 |
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.