TMT Motor JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-28 | 17,850.00 | 17,850.00 | 17,800.00 | 17,850.00 | 17,850.00 | 96,500 |
| 2023-02-27 | 15,650.00 | 16,700.00 | 15,650.00 | 16,700.00 | 16,700.00 | 59,300 |
| 2023-02-24 | 16,800.00 | 16,800.00 | 15,500.00 | 15,650.00 | 15,650.00 | 48,500 |
| 2023-02-23 | 16,900.00 | 16,900.00 | 15,900.00 | 16,450.00 | 16,450.00 | 279,300 |
| 2023-02-22 | 15,850.00 | 15,850.00 | 15,500.00 | 15,850.00 | 15,850.00 | 205,800 |
| 2023-02-21 | 14,850.00 | 14,850.00 | 14,850.00 | 14,850.00 | 14,850.00 | 73,200 |
| 2023-02-20 | 13,900.00 | 13,900.00 | 13,900.00 | 13,900.00 | 13,900.00 | 9,400 |
| 2023-02-17 | 13,000.00 | 13,000.00 | 12,800.00 | 13,000.00 | 13,000.00 | 22,800 |
| 2023-02-16 | 12,000.00 | 12,750.00 | 12,000.00 | 12,750.00 | 12,750.00 | 27,300 |
| 2023-02-15 | 12,350.00 | 12,350.00 | 11,700.00 | 11,950.00 | 11,950.00 | 3,500 |
| 2023-02-14 | 10,950.00 | 12,000.00 | 10,950.00 | 11,600.00 | 11,600.00 | 15,600 |
| 2023-02-13 | 12,000.00 | 12,000.00 | 11,350.00 | 11,350.00 | 11,350.00 | 19,600 |
| 2023-02-10 | 12,000.00 | 12,000.00 | 11,800.00 | 12,000.00 | 12,000.00 | 8,000 |
| 2023-02-09 | 11,900.00 | 12,250.00 | 11,900.00 | 12,200.00 | 12,200.00 | 6,000 |
| 2023-02-08 | 12,500.00 | 12,500.00 | 11,700.00 | 12,400.00 | 12,400.00 | 12,900 |
| 2023-02-07 | 13,000.00 | 13,100.00 | 12,300.00 | 12,500.00 | 12,500.00 | 20,900 |
| 2023-02-06 | 13,250.00 | 13,250.00 | 12,300.00 | 12,300.00 | 12,300.00 | 13,700 |
| 2023-02-03 | 11,900.00 | 12,800.00 | 11,900.00 | 12,600.00 | 12,600.00 | 20,400 |
| 2023-02-02 | 12,100.00 | 12,250.00 | 12,000.00 | 12,000.00 | 12,000.00 | 19,400 |
| 2023-02-01 | 13,200.00 | 13,200.00 | 12,100.00 | 12,300.00 | 12,300.00 | 25,300 |
| 2023-01-31 | 13,100.00 | 13,150.00 | 12,600.00 | 12,850.00 | 12,850.00 | 91,100 |
| 2023-01-30 | 12,300.00 | 12,300.00 | 12,100.00 | 12,300.00 | 12,300.00 | 61,800 |
| 2023-01-27 | 10,850.00 | 11,500.00 | 10,850.00 | 11,500.00 | 11,500.00 | 16,500 |
| 2023-01-19 | 10,050.00 | 10,750.00 | 10,050.00 | 10,750.00 | 10,750.00 | 28,200 |
| 2023-01-18 | 9,510.00 | 10,050.00 | 9,500.00 | 10,050.00 | 10,050.00 | 24,600 |
| 2023-01-17 | 9,400.00 | 9,500.00 | 9,400.00 | 9,430.00 | 9,430.00 | 3,500 |
| 2023-01-16 | 9,200.00 | 9,400.00 | 9,200.00 | 9,380.00 | 9,380.00 | 18,000 |
| 2023-01-13 | 9,290.00 | 9,290.00 | 9,200.00 | 9,200.00 | 9,200.00 | 2,400 |
| 2023-01-12 | 9,300.00 | 9,300.00 | 9,300.00 | 9,300.00 | 9,300.00 | 500 |
| 2023-01-11 | 9,100.00 | 9,290.00 | 9,010.00 | 9,290.00 | 9,290.00 | 2,800 |
| 2023-01-10 | 9,200.00 | 9,200.00 | 9,130.00 | 9,130.00 | 9,130.00 | 1,300 |
| 2023-01-06 | 9,300.00 | 9,580.00 | 9,300.00 | 9,550.00 | 9,550.00 | 1,600 |
| 2023-01-04 | 9,100.00 | 9,400.00 | 9,100.00 | 9,390.00 | 9,390.00 | 2,400 |
| 2023-01-03 | 9,380.00 | 9,400.00 | 9,140.00 | 9,400.00 | 9,400.00 | 7,000 |
| 2022-12-30 | 9,150.00 | 9,380.00 | 9,100.00 | 9,380.00 | 9,380.00 | 500 |
| 2022-12-29 | 9,500.00 | 9,500.00 | 9,500.00 | 9,500.00 | 9,500.00 | 200 |
| 2022-12-28 | 9,500.00 | 9,500.00 | 9,500.00 | 9,500.00 | 9,500.00 | 100 |
| 2022-12-27 | 9,570.00 | 9,570.00 | 9,530.00 | 9,530.00 | 9,530.00 | 200 |
| 2022-12-26 | 9,940.00 | 9,940.00 | 9,130.00 | 9,130.00 | 9,130.00 | 4,400 |
| 2022-12-23 | 9,120.00 | 9,390.00 | 9,120.00 | 9,390.00 | 9,390.00 | 2,900 |
| 2022-12-22 | 9,200.00 | 9,250.00 | 9,200.00 | 9,200.00 | 9,200.00 | 6,100 |
| 2022-12-21 | 9,860.00 | 9,860.00 | 9,210.00 | 9,220.00 | 9,220.00 | 2,500 |
| 2022-12-20 | 9,510.00 | 9,680.00 | 9,300.00 | 9,680.00 | 9,680.00 | 2,400 |
| 2022-12-19 | 9,520.00 | 9,800.00 | 9,500.00 | 9,800.00 | 9,800.00 | 9,400 |
| 2022-12-16 | 9,400.00 | 9,800.00 | 9,400.00 | 9,800.00 | 9,800.00 | 15,400 |
| 2022-12-15 | 9,830.00 | 9,840.00 | 9,600.00 | 9,600.00 | 9,600.00 | 2,400 |
| 2022-12-14 | 9,700.00 | 9,800.00 | 9,600.00 | 9,600.00 | 9,600.00 | 4,300 |
| 2022-12-13 | 9,410.00 | 9,770.00 | 9,300.00 | 9,680.00 | 9,680.00 | 11,300 |
| 2022-12-12 | 9,600.00 | 9,600.00 | 9,470.00 | 9,530.00 | 9,530.00 | 6,300 |
| 2022-12-09 | 9,600.00 | 9,980.00 | 9,500.00 | 9,980.00 | 9,980.00 | 3,600 |
| 2022-12-08 | 9,400.00 | 10,000.00 | 9,300.00 | 10,000.00 | 10,000.00 | 12,200 |
| 2022-12-07 | 9,500.00 | 9,700.00 | 9,400.00 | 9,400.00 | 9,400.00 | 8,900 |
| 2022-12-06 | 10,300.00 | 10,550.00 | 9,600.00 | 10,100.00 | 10,100.00 | 26,800 |
| 2022-12-05 | 10,300.00 | 10,300.00 | 10,100.00 | 10,300.00 | 10,300.00 | 24,700 |
| 2022-12-02 | 9,020.00 | 9,650.00 | 9,020.00 | 9,650.00 | 9,650.00 | 27,100 |
| 2022-12-01 | 8,600.00 | 9,190.00 | 8,600.00 | 9,020.00 | 9,020.00 | 35,200 |
| 2022-11-30 | 8,400.00 | 8,590.00 | 8,400.00 | 8,590.00 | 8,590.00 | 6,300 |
| 2022-11-29 | 8,400.00 | 8,670.00 | 8,200.00 | 8,500.00 | 8,500.00 | 21,000 |
| 2022-11-28 | 8,490.00 | 8,560.00 | 8,150.00 | 8,400.00 | 8,400.00 | 6,400 |
| 2022-11-25 | 8,000.00 | 8,000.00 | 8,000.00 | 8,000.00 | 8,000.00 | 10,300 |
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.