TMT Motor JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-25 | 19,100.00 | 20,200.00 | 19,100.00 | 20,200.00 | 20,200.00 | 55,400 |
| 2023-05-24 | 18,350.00 | 19,100.00 | 18,350.00 | 18,900.00 | 18,900.00 | 13,300 |
| 2023-05-23 | 19,250.00 | 19,300.00 | 18,650.00 | 19,000.00 | 19,000.00 | 20,800 |
| 2023-05-22 | 18,450.00 | 19,100.00 | 18,000.00 | 19,100.00 | 19,100.00 | 29,900 |
| 2023-05-19 | 19,000.00 | 19,000.00 | 18,700.00 | 18,900.00 | 18,900.00 | 4,300 |
| 2023-05-18 | 19,000.00 | 19,000.00 | 18,700.00 | 19,000.00 | 19,000.00 | 2,100 |
| 2023-05-17 | 19,150.00 | 19,350.00 | 18,900.00 | 19,150.00 | 19,150.00 | 20,300 |
| 2023-05-16 | 19,400.00 | 19,400.00 | 18,800.00 | 19,200.00 | 19,200.00 | 24,800 |
| 2023-05-15 | 18,400.00 | 19,450.00 | 18,200.00 | 19,200.00 | 19,200.00 | 30,300 |
| 2023-05-12 | 18,200.00 | 18,400.00 | 17,900.00 | 18,400.00 | 18,400.00 | 22,400 |
| 2023-05-11 | 18,400.00 | 18,400.00 | 17,900.00 | 18,000.00 | 18,000.00 | 12,100 |
| 2023-05-10 | 18,100.00 | 18,450.00 | 17,600.00 | 18,450.00 | 18,450.00 | 23,600 |
| 2023-05-09 | 18,800.00 | 18,800.00 | 18,050.00 | 18,500.00 | 18,500.00 | 30,200 |
| 2023-05-08 | 18,600.00 | 18,600.00 | 18,300.00 | 18,600.00 | 18,600.00 | 7,200 |
| 2023-05-05 | 18,300.00 | 18,800.00 | 18,200.00 | 18,650.00 | 18,650.00 | 7,900 |
| 2023-05-04 | 18,750.00 | 18,750.00 | 18,100.00 | 18,650.00 | 18,650.00 | 7,000 |
| 2023-04-28 | 19,200.00 | 19,200.00 | 18,400.00 | 18,800.00 | 18,800.00 | 16,700 |
| 2023-04-27 | 18,900.00 | 18,900.00 | 18,400.00 | 18,600.00 | 18,600.00 | 4,000 |
| 2023-04-26 | 18,600.00 | 18,650.00 | 18,300.00 | 18,550.00 | 18,550.00 | 4,900 |
| 2023-04-25 | 18,700.00 | 18,700.00 | 18,200.00 | 18,650.00 | 18,650.00 | 3,600 |
| 2023-04-24 | 18,300.00 | 18,650.00 | 18,000.00 | 18,650.00 | 18,650.00 | 11,100 |
| 2023-04-21 | 18,300.00 | 18,900.00 | 18,300.00 | 18,800.00 | 18,800.00 | 10,400 |
| 2023-04-20 | 19,000.00 | 19,000.00 | 18,550.00 | 18,900.00 | 18,900.00 | 5,600 |
| 2023-04-19 | 18,600.00 | 19,300.00 | 18,400.00 | 19,000.00 | 19,000.00 | 26,100 |
| 2023-04-18 | 18,650.00 | 18,750.00 | 18,400.00 | 18,600.00 | 18,600.00 | 21,600 |
| 2023-04-17 | 18,550.00 | 18,650.00 | 18,300.00 | 18,600.00 | 18,600.00 | 4,600 |
| 2023-04-14 | 18,700.00 | 18,800.00 | 18,050.00 | 18,650.00 | 18,650.00 | 18,700 |
| 2023-04-13 | 18,250.00 | 18,800.00 | 18,250.00 | 18,700.00 | 18,700.00 | 8,900 |
| 2023-04-12 | 18,950.00 | 19,000.00 | 18,350.00 | 18,800.00 | 18,800.00 | 38,500 |
| 2023-04-11 | 18,800.00 | 19,150.00 | 18,450.00 | 19,150.00 | 19,150.00 | 24,400 |
| 2023-04-10 | 19,000.00 | 19,600.00 | 18,750.00 | 19,100.00 | 19,100.00 | 79,300 |
| 2023-04-07 | 19,050.00 | 19,050.00 | 18,350.00 | 18,700.00 | 18,700.00 | 8,900 |
| 2023-04-06 | 19,500.00 | 19,500.00 | 17,950.00 | 18,600.00 | 18,600.00 | 77,000 |
| 2023-04-05 | 19,000.00 | 19,650.00 | 18,700.00 | 19,000.00 | 19,000.00 | 32,700 |
| 2023-04-04 | 18,050.00 | 18,700.00 | 18,050.00 | 18,700.00 | 18,700.00 | 8,200 |
| 2023-04-03 | 18,500.00 | 18,500.00 | 17,950.00 | 18,400.00 | 18,400.00 | 26,000 |
| 2023-03-31 | 18,250.00 | 18,500.00 | 17,900.00 | 18,450.00 | 18,450.00 | 15,500 |
| 2023-03-30 | 18,550.00 | 18,850.00 | 18,050.00 | 18,500.00 | 18,500.00 | 8,900 |
| 2023-03-29 | 18,800.00 | 18,900.00 | 18,500.00 | 18,500.00 | 18,500.00 | 12,000 |
| 2023-03-28 | 19,100.00 | 19,200.00 | 18,600.00 | 18,900.00 | 18,900.00 | 19,400 |
| 2023-03-27 | 19,000.00 | 19,100.00 | 18,500.00 | 18,500.00 | 18,500.00 | 7,600 |
| 2023-03-24 | 18,900.00 | 19,000.00 | 18,100.00 | 19,000.00 | 19,000.00 | 26,100 |
| 2023-03-23 | 19,500.00 | 19,500.00 | 18,200.00 | 18,900.00 | 18,900.00 | 8,600 |
| 2023-03-22 | 20,500.00 | 20,500.00 | 18,800.00 | 18,800.00 | 18,800.00 | 39,700 |
| 2023-03-21 | 19,300.00 | 19,300.00 | 19,200.00 | 19,300.00 | 19,300.00 | 37,000 |
| 2023-03-20 | 17,000.00 | 18,050.00 | 16,900.00 | 18,050.00 | 18,050.00 | 21,300 |
| 2023-03-17 | 17,000.00 | 17,000.00 | 16,300.00 | 16,900.00 | 16,900.00 | 15,800 |
| 2023-03-16 | 17,550.00 | 17,550.00 | 16,850.00 | 17,000.00 | 17,000.00 | 87,500 |
| 2023-03-15 | 18,050.00 | 18,150.00 | 17,800.00 | 18,100.00 | 18,100.00 | 26,700 |
| 2023-03-14 | 18,300.00 | 18,900.00 | 17,900.00 | 17,900.00 | 17,900.00 | 53,000 |
| 2023-03-13 | 19,050.00 | 20,200.00 | 18,750.00 | 19,200.00 | 19,200.00 | 45,100 |
| 2023-03-10 | 18,850.00 | 20,150.00 | 18,800.00 | 20,150.00 | 20,150.00 | 39,100 |
| 2023-03-09 | 19,400.00 | 21,000.00 | 19,400.00 | 19,400.00 | 19,400.00 | 41,700 |
| 2023-03-08 | 21,000.00 | 21,300.00 | 20,200.00 | 20,250.00 | 20,250.00 | 39,500 |
| 2023-03-07 | 21,300.00 | 21,300.00 | 20,200.00 | 21,000.00 | 21,000.00 | 49,600 |
| 2023-03-06 | 19,600.00 | 20,150.00 | 18,650.00 | 20,150.00 | 20,150.00 | 111,900 |
| 2023-03-03 | 19,900.00 | 19,900.00 | 18,850.00 | 18,850.00 | 18,850.00 | 39,800 |
| 2023-03-02 | 19,600.00 | 19,950.00 | 18,500.00 | 19,750.00 | 19,750.00 | 76,200 |
| 2023-03-01 | 19,050.00 | 19,050.00 | 18,350.00 | 19,050.00 | 19,050.00 | 121,100 |
| 2023-02-28 | 17,850.00 | 17,850.00 | 17,800.00 | 17,850.00 | 17,850.00 | 96,500 |
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.