TMT Motor JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-30 | 18,700.00 | 18,750.00 | 18,600.00 | 18,700.00 | 18,700.00 | 5,300 |
| 2022-08-29 | 18,800.00 | 18,900.00 | 18,500.00 | 18,750.00 | 18,750.00 | 18,000 |
| 2022-08-26 | 19,000.00 | 19,000.00 | 18,550.00 | 18,900.00 | 18,900.00 | 12,300 |
| 2022-08-25 | 19,100.00 | 19,150.00 | 18,800.00 | 18,950.00 | 18,950.00 | 29,100 |
| 2022-08-24 | 19,200.00 | 19,400.00 | 19,100.00 | 19,300.00 | 19,300.00 | 6,400 |
| 2022-08-23 | 18,550.00 | 19,500.00 | 18,200.00 | 19,200.00 | 19,200.00 | 18,300 |
| 2022-08-22 | 19,500.00 | 19,500.00 | 18,800.00 | 18,800.00 | 18,800.00 | 19,800 |
| 2022-08-19 | 19,500.00 | 19,500.00 | 18,800.00 | 19,300.00 | 19,300.00 | 5,700 |
| 2022-08-18 | 19,500.00 | 19,650.00 | 19,000.00 | 19,000.00 | 19,000.00 | 38,000 |
| 2022-08-17 | 19,750.00 | 20,000.00 | 19,700.00 | 19,750.00 | 19,750.00 | 7,500 |
| 2022-08-16 | 19,850.00 | 20,500.00 | 19,650.00 | 20,000.00 | 20,000.00 | 15,200 |
| 2022-08-15 | 19,600.00 | 20,500.00 | 19,500.00 | 20,100.00 | 20,100.00 | 19,700 |
| 2022-08-12 | 19,100.00 | 19,500.00 | 19,000.00 | 19,500.00 | 19,500.00 | 16,500 |
| 2022-08-11 | 20,000.00 | 20,000.00 | 19,050.00 | 19,100.00 | 19,100.00 | 40,300 |
| 2022-08-10 | 20,350.00 | 20,500.00 | 20,000.00 | 20,000.00 | 20,000.00 | 50,800 |
| 2022-08-09 | 20,550.00 | 20,800.00 | 20,500.00 | 20,550.00 | 20,550.00 | 28,300 |
| 2022-08-08 | 21,500.00 | 21,500.00 | 20,600.00 | 20,800.00 | 20,800.00 | 28,400 |
| 2022-08-05 | 20,500.00 | 20,950.00 | 20,500.00 | 20,800.00 | 20,800.00 | 10,700 |
| 2022-08-04 | 20,600.00 | 21,000.00 | 20,500.00 | 20,600.00 | 20,600.00 | 8,000 |
| 2022-08-03 | 20,800.00 | 21,000.00 | 20,200.00 | 20,800.00 | 20,800.00 | 26,200 |
| 2022-08-02 | 20,750.00 | 21,300.00 | 20,500.00 | 20,800.00 | 20,800.00 | 50,700 |
| 2022-08-01 | 21,750.00 | 21,750.00 | 20,500.00 | 20,750.00 | 20,750.00 | 91,100 |
| 2022-07-29 | 22,500.00 | 22,500.00 | 21,000.00 | 22,000.00 | 22,000.00 | 20,800 |
| 2022-07-28 | 21,500.00 | 22,500.00 | 21,500.00 | 22,500.00 | 22,500.00 | 39,600 |
| 2022-07-27 | 22,400.00 | 22,450.00 | 21,500.00 | 21,500.00 | 21,500.00 | 16,000 |
| 2022-07-26 | 21,500.00 | 22,850.00 | 21,500.00 | 22,500.00 | 22,500.00 | 59,900 |
| 2022-07-25 | 21,050.00 | 21,900.00 | 21,000.00 | 21,400.00 | 21,400.00 | 62,300 |
| 2022-07-22 | 20,500.00 | 21,200.00 | 20,300.00 | 21,050.00 | 21,050.00 | 32,500 |
| 2022-07-21 | 20,450.00 | 20,450.00 | 19,950.00 | 20,050.00 | 20,050.00 | 12,300 |
| 2022-07-20 | 19,900.00 | 21,000.00 | 19,900.00 | 20,450.00 | 20,450.00 | 13,200 |
| 2022-07-19 | 18,500.00 | 19,900.00 | 18,500.00 | 19,900.00 | 19,900.00 | 73,800 |
| 2022-07-18 | 18,650.00 | 18,700.00 | 18,400.00 | 18,600.00 | 18,600.00 | 19,000 |
| 2022-07-15 | 19,400.00 | 19,400.00 | 18,500.00 | 18,600.00 | 18,600.00 | 29,800 |
| 2022-07-14 | 17,800.00 | 19,300.00 | 17,800.00 | 19,200.00 | 19,200.00 | 36,000 |
| 2022-07-13 | 19,350.00 | 19,350.00 | 18,400.00 | 18,500.00 | 18,500.00 | 48,200 |
| 2022-07-12 | 16,100.00 | 18,150.00 | 16,100.00 | 18,150.00 | 18,150.00 | 64,700 |
| 2022-07-11 | 17,800.00 | 17,800.00 | 16,700.00 | 17,000.00 | 17,000.00 | 77,700 |
| 2022-07-08 | 18,150.00 | 19,500.00 | 17,800.00 | 17,800.00 | 17,800.00 | 77,800 |
| 2022-07-07 | 20,000.00 | 20,500.00 | 18,700.00 | 18,700.00 | 18,700.00 | 161,900 |
| 2022-07-06 | 22,250.00 | 22,250.00 | 20,000.00 | 20,100.00 | 20,100.00 | 43,200 |
| 2022-07-05 | 22,300.00 | 22,300.00 | 21,200.00 | 21,450.00 | 21,450.00 | 39,900 |
| 2022-07-04 | 22,500.00 | 22,500.00 | 21,500.00 | 21,900.00 | 21,900.00 | 21,200 |
| 2022-07-01 | 22,700.00 | 22,700.00 | 21,700.00 | 22,000.00 | 22,000.00 | 27,200 |
| 2022-06-30 | 22,750.00 | 23,150.00 | 22,700.00 | 22,750.00 | 22,750.00 | 14,300 |
| 2022-06-29 | 22,400.00 | 23,100.00 | 22,400.00 | 22,700.00 | 22,700.00 | 26,100 |
| 2022-06-28 | 22,600.00 | 23,000.00 | 22,400.00 | 22,700.00 | 22,700.00 | 35,200 |
| 2022-06-27 | 23,900.00 | 23,900.00 | 22,450.00 | 22,450.00 | 22,450.00 | 32,300 |
| 2022-06-24 | 21,700.00 | 23,200.00 | 21,700.00 | 22,400.00 | 22,400.00 | 37,000 |
| 2022-06-23 | 21,600.00 | 21,900.00 | 21,500.00 | 21,900.00 | 21,900.00 | 41,400 |
| 2022-06-22 | 22,000.00 | 22,400.00 | 21,800.00 | 21,800.00 | 21,800.00 | 31,500 |
| 2022-06-21 | 21,600.00 | 23,000.00 | 21,600.00 | 21,900.00 | 21,900.00 | 49,400 |
| 2022-06-20 | 22,900.00 | 24,150.00 | 21,700.00 | 22,800.00 | 22,800.00 | 57,400 |
| 2022-06-17 | 22,000.00 | 22,850.00 | 21,000.00 | 22,800.00 | 22,800.00 | 58,600 |
| 2022-06-16 | 20,800.00 | 22,450.00 | 20,500.00 | 22,450.00 | 22,450.00 | 52,200 |
| 2022-06-15 | 21,850.00 | 21,850.00 | 20,200.00 | 21,000.00 | 21,000.00 | 44,200 |
| 2022-06-14 | 22,850.00 | 22,850.00 | 21,400.00 | 21,400.00 | 21,400.00 | 125,700 |
| 2022-06-13 | 24,400.00 | 24,400.00 | 22,900.00 | 22,900.00 | 22,900.00 | 80,100 |
| 2022-06-10 | 24,900.00 | 25,850.00 | 24,600.00 | 24,600.00 | 24,600.00 | 35,600 |
| 2022-06-09 | 24,150.00 | 25,150.00 | 24,150.00 | 25,000.00 | 25,000.00 | 29,000 |
| 2022-06-08 | 26,600.00 | 26,600.00 | 25,000.00 | 25,150.00 | 25,150.00 | 64,400 |
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.