TMT Motor JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-24 | 8,190.00 | 8,190.00 | 8,000.00 | 8,000.00 | 8,000.00 | 1,300 |
| 2022-11-23 | 7,710.00 | 8,200.00 | 7,710.00 | 8,000.00 | 8,000.00 | 6,000 |
| 2022-11-22 | 8,670.00 | 8,670.00 | 8,100.00 | 8,100.00 | 8,100.00 | 4,400 |
| 2022-11-21 | 8,100.00 | 8,580.00 | 8,100.00 | 8,400.00 | 8,400.00 | 5,400 |
| 2022-11-18 | 8,680.00 | 8,680.00 | 8,590.00 | 8,590.00 | 8,590.00 | 300 |
| 2022-11-17 | 8,700.00 | 8,700.00 | 8,400.00 | 8,400.00 | 8,400.00 | 12,300 |
| 2022-11-16 | 7,210.00 | 8,260.00 | 7,180.00 | 8,260.00 | 8,260.00 | 42,900 |
| 2022-11-15 | 8,000.00 | 8,000.00 | 7,720.00 | 7,720.00 | 7,720.00 | 14,100 |
| 2022-11-14 | 8,100.00 | 8,300.00 | 8,000.00 | 8,300.00 | 8,300.00 | 6,600 |
| 2022-11-11 | 8,200.00 | 8,850.00 | 8,150.00 | 8,600.00 | 8,600.00 | 36,400 |
| 2022-11-10 | 8,320.00 | 8,890.00 | 8,280.00 | 8,280.00 | 8,280.00 | 10,900 |
| 2022-11-09 | 8,830.00 | 8,980.00 | 8,300.00 | 8,900.00 | 8,900.00 | 7,100 |
| 2022-11-08 | 8,960.00 | 8,960.00 | 8,830.00 | 8,830.00 | 8,830.00 | 30,700 |
| 2022-11-07 | 10,000.00 | 10,000.00 | 9,490.00 | 9,490.00 | 9,490.00 | 19,600 |
| 2022-11-04 | 10,700.00 | 10,700.00 | 9,800.00 | 10,200.00 | 10,200.00 | 11,800 |
| 2022-11-03 | 10,100.00 | 10,400.00 | 10,100.00 | 10,400.00 | 10,400.00 | 400 |
| 2022-11-02 | 10,200.00 | 10,350.00 | 10,200.00 | 10,350.00 | 10,350.00 | 200 |
| 2022-11-01 | 10,200.00 | 10,800.00 | 10,150.00 | 10,200.00 | 10,200.00 | 113,800 |
| 2022-10-31 | 11,250.00 | 11,250.00 | 10,900.00 | 10,900.00 | 10,900.00 | 46,200 |
| 2022-10-28 | 11,500.00 | 11,900.00 | 11,400.00 | 11,700.00 | 11,700.00 | 17,900 |
| 2022-10-27 | 10,800.00 | 11,500.00 | 10,800.00 | 11,500.00 | 11,500.00 | 8,500 |
| 2022-10-26 | 10,500.00 | 11,000.00 | 10,250.00 | 10,800.00 | 10,800.00 | 18,000 |
| 2022-10-25 | 11,300.00 | 11,550.00 | 11,000.00 | 11,000.00 | 11,000.00 | 77,200 |
| 2022-10-24 | 12,600.00 | 12,600.00 | 11,800.00 | 11,800.00 | 11,800.00 | 35,500 |
| 2022-10-21 | 13,050.00 | 13,050.00 | 12,650.00 | 12,650.00 | 12,650.00 | 35,000 |
| 2022-10-20 | 13,600.00 | 13,600.00 | 13,550.00 | 13,600.00 | 13,600.00 | 500 |
| 2022-10-19 | 13,600.00 | 14,000.00 | 13,550.00 | 13,550.00 | 13,550.00 | 1,500 |
| 2022-10-18 | 13,550.00 | 13,850.00 | 13,500.00 | 13,850.00 | 13,850.00 | 16,700 |
| 2022-10-17 | 13,300.00 | 13,700.00 | 13,300.00 | 13,700.00 | 13,700.00 | 1,000 |
| 2022-10-14 | 13,500.00 | 13,700.00 | 13,450.00 | 13,700.00 | 13,700.00 | 12,400 |
| 2022-10-13 | 13,700.00 | 13,700.00 | 13,000.00 | 13,450.00 | 13,450.00 | 1,700 |
| 2022-10-12 | 13,800.00 | 13,850.00 | 13,300.00 | 13,700.00 | 13,700.00 | 6,800 |
| 2022-10-11 | 13,550.00 | 13,550.00 | 13,300.00 | 13,300.00 | 13,300.00 | 5,500 |
| 2022-10-10 | 13,800.00 | 14,450.00 | 13,100.00 | 14,300.00 | 14,300.00 | 5,600 |
| 2022-10-07 | 13,300.00 | 13,850.00 | 13,200.00 | 13,800.00 | 13,800.00 | 39,800 |
| 2022-10-06 | 14,600.00 | 14,600.00 | 13,750.00 | 14,150.00 | 14,150.00 | 9,500 |
| 2022-10-05 | 13,500.00 | 14,400.00 | 13,500.00 | 14,300.00 | 14,300.00 | 22,500 |
| 2022-10-04 | 13,900.00 | 13,900.00 | 13,500.00 | 13,500.00 | 13,500.00 | 15,200 |
| 2022-10-03 | 14,200.00 | 14,200.00 | 13,900.00 | 13,900.00 | 13,900.00 | 57,900 |
| 2022-09-30 | 14,250.00 | 14,900.00 | 14,000.00 | 14,900.00 | 14,900.00 | 14,400 |
| 2022-09-29 | 15,200.00 | 15,200.00 | 14,900.00 | 14,900.00 | 14,900.00 | 11,100 |
| 2022-09-28 | 15,200.00 | 15,400.00 | 14,850.00 | 15,000.00 | 15,000.00 | 28,300 |
| 2022-09-27 | 16,600.00 | 16,600.00 | 15,450.00 | 15,800.00 | 15,800.00 | 31,600 |
| 2022-09-26 | 17,200.00 | 17,200.00 | 16,600.00 | 16,600.00 | 16,600.00 | 35,500 |
| 2022-09-23 | 17,350.00 | 17,850.00 | 17,300.00 | 17,800.00 | 17,800.00 | 2,700 |
| 2022-09-22 | 17,400.00 | 17,850.00 | 17,300.00 | 17,800.00 | 17,800.00 | 13,700 |
| 2022-09-21 | 18,000.00 | 18,000.00 | 17,500.00 | 17,900.00 | 17,900.00 | 26,600 |
| 2022-09-20 | 18,050.00 | 18,100.00 | 17,800.00 | 18,000.00 | 18,000.00 | 12,900 |
| 2022-09-19 | 18,400.00 | 18,400.00 | 18,050.00 | 18,050.00 | 18,050.00 | 17,700 |
| 2022-09-16 | 19,000.00 | 19,000.00 | 18,300.00 | 18,950.00 | 18,950.00 | 22,000 |
| 2022-09-15 | 19,000.00 | 19,600.00 | 18,800.00 | 19,400.00 | 19,400.00 | 3,100 |
| 2022-09-14 | 18,800.00 | 19,000.00 | 18,500.00 | 19,000.00 | 19,000.00 | 7,400 |
| 2022-09-13 | 19,000.00 | 19,000.00 | 18,900.00 | 18,900.00 | 18,900.00 | 600 |
| 2022-09-12 | 20,150.00 | 20,150.00 | 18,600.00 | 19,150.00 | 19,150.00 | 8,600 |
| 2022-09-09 | 18.000 | 18.000 | 18.000 | 18.000 | 18.000 | 6,300 |
| 2022-09-08 | 18,900.00 | 18,900.00 | 18,700.00 | 18,700.00 | 18,700.00 | 1,400 |
| 2022-09-07 | 19,600.00 | 19,600.00 | 18,700.00 | 18,700.00 | 18,700.00 | 12,100 |
| 2022-09-06 | 19,900.00 | 19,900.00 | 19,400.00 | 19,600.00 | 19,600.00 | 5,400 |
| 2022-09-05 | 18,950.00 | 20,250.00 | 18,900.00 | 19,600.00 | 19,600.00 | 20,000 |
| 2022-08-31 | 18,700.00 | 18,950.00 | 18,650.00 | 18,950.00 | 18,950.00 | 8,300 |
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.