TMT Motor JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-17 | 19,600.00 | 19,600.00 | 19,000.00 | 19,000.00 | 19,000.00 | 10,400 |
| 2023-08-16 | 19,800.00 | 20,000.00 | 19,600.00 | 19,800.00 | 19,800.00 | 7,900 |
| 2023-08-15 | 19,850.00 | 19,850.00 | 19,200.00 | 19,750.00 | 19,750.00 | 11,900 |
| 2023-08-14 | 19,700.00 | 20,000.00 | 19,700.00 | 19,850.00 | 19,850.00 | 2,500 |
| 2023-08-11 | 19,900.00 | 19,900.00 | 19,300.00 | 19,750.00 | 19,750.00 | 12,200 |
| 2023-08-10 | 20,300.00 | 20,300.00 | 20,250.00 | 20,250.00 | 20,250.00 | 700 |
| 2023-08-09 | 20,000.00 | 20,000.00 | 19,700.00 | 20,000.00 | 20,000.00 | 3,600 |
| 2023-08-08 | 20,100.00 | 20,400.00 | 19,650.00 | 20,350.00 | 20,350.00 | 16,300 |
| 2023-08-07 | 20,350.00 | 20,400.00 | 20,300.00 | 20,300.00 | 20,300.00 | 2,500 |
| 2023-08-04 | 20,550.00 | 20,600.00 | 19,700.00 | 20,350.00 | 20,350.00 | 17,000 |
| 2023-08-03 | 20,500.00 | 20,800.00 | 20,050.00 | 20,550.00 | 20,550.00 | 17,300 |
| 2023-08-02 | 20,250.00 | 20,600.00 | 20,200.00 | 20,600.00 | 20,600.00 | 19,600 |
| 2023-08-01 | 20,300.00 | 20,500.00 | 20,300.00 | 20,500.00 | 20,500.00 | 4,900 |
| 2023-07-31 | 20,800.00 | 20,800.00 | 20,300.00 | 20,700.00 | 20,700.00 | 5,500 |
| 2023-07-28 | 20,300.00 | 20,800.00 | 19,850.00 | 20,800.00 | 20,800.00 | 11,000 |
| 2023-07-27 | 20,850.00 | 21,400.00 | 20,350.00 | 20,800.00 | 20,800.00 | 14,400 |
| 2023-07-26 | 20,300.00 | 20,800.00 | 20,250.00 | 20,800.00 | 20,800.00 | 12,300 |
| 2023-07-25 | 20,400.00 | 20,600.00 | 20,250.00 | 20,550.00 | 20,550.00 | 9,800 |
| 2023-07-24 | 20,900.00 | 20,900.00 | 20,150.00 | 20,600.00 | 20,600.00 | 17,000 |
| 2023-07-21 | 19,900.00 | 20,150.00 | 19,750.00 | 20,150.00 | 20,150.00 | 12,400 |
| 2023-07-20 | 20,000.00 | 20,150.00 | 19,600.00 | 19,950.00 | 19,950.00 | 4,500 |
| 2023-07-19 | 19,700.00 | 20,000.00 | 19,600.00 | 20,000.00 | 20,000.00 | 4,800 |
| 2023-07-18 | 19,800.00 | 20,000.00 | 19,800.00 | 20,000.00 | 20,000.00 | 11,400 |
| 2023-07-17 | 20,350.00 | 20,350.00 | 19,750.00 | 19,850.00 | 19,850.00 | 31,700 |
| 2023-07-14 | 20,450.00 | 20,450.00 | 20,000.00 | 20,350.00 | 20,350.00 | 7,700 |
| 2023-07-13 | 20,600.00 | 20,600.00 | 19,750.00 | 20,450.00 | 20,450.00 | 28,500 |
| 2023-07-12 | 20,900.00 | 20,900.00 | 20,150.00 | 20,750.00 | 20,750.00 | 25,900 |
| 2023-07-11 | 21,100.00 | 21,100.00 | 20,600.00 | 20,900.00 | 20,900.00 | 10,800 |
| 2023-07-10 | 21,500.00 | 21,500.00 | 20,300.00 | 21,100.00 | 21,100.00 | 30,500 |
| 2023-07-07 | 21,000.00 | 21,000.00 | 19,500.00 | 20,850.00 | 20,850.00 | 53,500 |
| 2023-07-06 | 22,050.00 | 22,050.00 | 20,500.00 | 20,500.00 | 20,500.00 | 94,600 |
| 2023-07-05 | 22,800.00 | 22,800.00 | 21,800.00 | 22,000.00 | 22,000.00 | 11,600 |
| 2023-07-04 | 21,150.00 | 22,400.00 | 21,100.00 | 22,400.00 | 22,400.00 | 172,300 |
| 2023-07-03 | 23,650.00 | 23,700.00 | 22,650.00 | 22,650.00 | 22,650.00 | 111,900 |
| 2023-06-30 | 25,000.00 | 25,000.00 | 24,300.00 | 24,350.00 | 24,350.00 | 9,800 |
| 2023-06-29 | 25,950.00 | 26,000.00 | 24,050.00 | 25,350.00 | 25,350.00 | 56,000 |
| 2023-06-28 | 26,400.00 | 26,400.00 | 25,300.00 | 25,300.00 | 25,300.00 | 23,100 |
| 2023-06-27 | 25,000.00 | 25,350.00 | 24,500.00 | 25,350.00 | 25,350.00 | 23,200 |
| 2023-06-26 | 24,850.00 | 24,950.00 | 24,200.00 | 24,800.00 | 24,800.00 | 33,700 |
| 2023-06-23 | 25,300.00 | 25,300.00 | 24,800.00 | 24,800.00 | 24,800.00 | 12,900 |
| 2023-06-22 | 24,800.00 | 25,750.00 | 24,800.00 | 25,200.00 | 25,200.00 | 22,100 |
| 2023-06-21 | 24,500.00 | 25,000.00 | 24,400.00 | 24,800.00 | 24,800.00 | 25,900 |
| 2023-06-20 | 23,200.00 | 24,700.00 | 23,150.00 | 24,450.00 | 24,450.00 | 48,600 |
| 2023-06-19 | 23,300.00 | 23,400.00 | 22,600.00 | 23,200.00 | 23,200.00 | 17,200 |
| 2023-06-16 | 22,650.00 | 23,500.00 | 22,500.00 | 22,500.00 | 22,500.00 | 29,000 |
| 2023-06-15 | 22,750.00 | 22,900.00 | 22,450.00 | 22,900.00 | 22,900.00 | 13,000 |
| 2023-06-14 | 22,350.00 | 23,300.00 | 22,350.00 | 22,600.00 | 22,600.00 | 62,300 |
| 2023-06-13 | 23,600.00 | 23,800.00 | 23,200.00 | 23,400.00 | 23,400.00 | 38,900 |
| 2023-06-12 | 21,900.00 | 23,600.00 | 21,900.00 | 23,600.00 | 23,600.00 | 93,200 |
| 2023-06-09 | 21,700.00 | 22,100.00 | 21,350.00 | 22,100.00 | 22,100.00 | 18,300 |
| 2023-06-08 | 22,250.00 | 22,250.00 | 22,000.00 | 22,200.00 | 22,200.00 | 20,900 |
| 2023-06-07 | 22,400.00 | 22,400.00 | 21,800.00 | 22,200.00 | 22,200.00 | 27,300 |
| 2023-06-06 | 22,000.00 | 22,400.00 | 21,800.00 | 22,400.00 | 22,400.00 | 11,700 |
| 2023-06-05 | 22,000.00 | 22,200.00 | 21,900.00 | 22,100.00 | 22,100.00 | 46,800 |
| 2023-06-02 | 22,300.00 | 22,350.00 | 21,750.00 | 22,000.00 | 22,000.00 | 33,200 |
| 2023-06-01 | 21,900.00 | 21,900.00 | 21,000.00 | 21,850.00 | 21,850.00 | 72,100 |
| 2023-05-31 | 22,900.00 | 22,900.00 | 21,450.00 | 22,350.00 | 22,350.00 | 62,300 |
| 2023-05-30 | 22,450.00 | 22,800.00 | 21,850.00 | 22,600.00 | 22,600.00 | 53,600 |
| 2023-05-29 | 23,100.00 | 23,100.00 | 22,150.00 | 22,700.00 | 22,700.00 | 269,900 |
| 2023-05-26 | 21,600.00 | 21,600.00 | 21,600.00 | 21,600.00 | 21,600.00 | 42,700 |
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.