TMT Motor JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-07 | 25,900.00 | 25,900.00 | 24,500.00 | 25,150.00 | 25,150.00 | 140,600 |
| 2022-06-06 | 27,450.00 | 27,450.00 | 25,600.00 | 25,600.00 | 25,600.00 | 130,800 |
| 2022-06-03 | 24,850.00 | 25,950.00 | 24,000.00 | 25,750.00 | 25,750.00 | 62,800 |
| 2022-06-02 | 25,000.00 | 25,000.00 | 23,750.00 | 24,500.00 | 24,500.00 | 16,900 |
| 2022-06-01 | 24,950.00 | 25,000.00 | 24,000.00 | 24,500.00 | 24,500.00 | 92,800 |
| 2022-05-31 | 23,900.00 | 24,400.00 | 23,000.00 | 24,400.00 | 24,400.00 | 134,600 |
| 2022-05-30 | 21,500.00 | 22,850.00 | 21,400.00 | 22,850.00 | 22,850.00 | 117,000 |
| 2022-05-27 | 21,400.00 | 21,500.00 | 21,400.00 | 21,400.00 | 21,400.00 | 22,500 |
| 2022-05-26 | 22,400.00 | 22,400.00 | 21,000.00 | 21,500.00 | 21,500.00 | 27,000 |
| 2022-05-25 | 20,500.00 | 21,550.00 | 20,500.00 | 21,550.00 | 21,550.00 | 58,800 |
| 2022-05-24 | 19,950.00 | 20,900.00 | 19,950.00 | 20,150.00 | 20,150.00 | 31,200 |
| 2022-05-23 | 20,900.00 | 20,900.00 | 19,600.00 | 19,950.00 | 19,950.00 | 15,900 |
| 2022-05-20 | 20,350.00 | 20,350.00 | 19,950.00 | 19,950.00 | 19,950.00 | 31,100 |
| 2022-05-19 | 19,550.00 | 20,400.00 | 19,550.00 | 20,350.00 | 20,350.00 | 22,100 |
| 2022-05-18 | 21,350.00 | 21,350.00 | 20,550.00 | 20,550.00 | 20,550.00 | 29,600 |
| 2022-05-17 | 19,600.00 | 20,550.00 | 19,500.00 | 20,550.00 | 20,550.00 | 84,900 |
| 2022-05-16 | 20,700.00 | 20,750.00 | 19,250.00 | 19,250.00 | 19,250.00 | 44,700 |
| 2022-05-13 | 21,400.00 | 21,400.00 | 19,400.00 | 19,400.00 | 19,400.00 | 64,400 |
| 2022-05-12 | 22,100.00 | 22,100.00 | 20,850.00 | 20,850.00 | 20,850.00 | 72,500 |
| 2022-05-11 | 22,000.00 | 22,400.00 | 21,600.00 | 22,400.00 | 22,400.00 | 25,000 |
| 2022-05-10 | 22,900.00 | 22,900.00 | 22,000.00 | 22,000.00 | 22,000.00 | 20,000 |
| 2022-05-09 | 21,250.00 | 23,950.00 | 21,250.00 | 22,900.00 | 22,900.00 | 117,000 |
| 2022-05-06 | 21,000.00 | 22,500.00 | 21,000.00 | 22,400.00 | 22,400.00 | 69,200 |
| 2022-05-05 | 22,000.00 | 22,250.00 | 20,950.00 | 21,700.00 | 21,700.00 | 54,000 |
| 2022-05-04 | 20,100.00 | 20,850.00 | 20,100.00 | 20,850.00 | 20,850.00 | 93,200 |
| 2022-04-29 | 19,900.00 | 19,900.00 | 18,800.00 | 19,500.00 | 19,500.00 | 30,500 |
| 2022-04-28 | 18,400.00 | 19,400.00 | 18,150.00 | 18,800.00 | 18,800.00 | 23,400 |
| 2022-04-27 | 18,500.00 | 19,400.00 | 18,000.00 | 18,700.00 | 18,700.00 | 45,200 |
| 2022-04-26 | 18,600.00 | 19,000.00 | 18,600.00 | 18,700.00 | 18,700.00 | 143,600 |
| 2022-04-25 | 20,700.00 | 21,000.00 | 19,950.00 | 19,950.00 | 19,950.00 | 51,300 |
| 2022-04-22 | 21,500.00 | 22,000.00 | 21,000.00 | 21,400.00 | 21,400.00 | 50,800 |
| 2022-04-21 | 21,050.00 | 22,350.00 | 21,050.00 | 21,500.00 | 21,500.00 | 83,500 |
| 2022-04-20 | 26,250.00 | 26,250.00 | 24,600.00 | 24,600.00 | 24,600.00 | 118,400 |
| 2022-04-19 | 26,900.00 | 26,900.00 | 25,800.00 | 25,900.00 | 25,900.00 | 93,600 |
| 2022-04-18 | 26,100.00 | 26,600.00 | 24,600.00 | 25,600.00 | 25,600.00 | 128,200 |
| 2022-04-15 | 24,750.00 | 25,500.00 | 24,750.00 | 25,400.00 | 25,400.00 | 143,600 |
| 2022-04-14 | 24,800.00 | 24,800.00 | 23,600.00 | 24,450.00 | 24,450.00 | 68,200 |
| 2022-04-13 | 23,100.00 | 24,000.00 | 22,500.00 | 24,000.00 | 24,000.00 | 71,600 |
| 2022-04-12 | 23,900.00 | 24,000.00 | 22,000.00 | 23,300.00 | 23,300.00 | 71,200 |
| 2022-04-08 | 23,800.00 | 23,800.00 | 22,900.00 | 23,150.00 | 23,150.00 | 78,700 |
| 2022-04-07 | 22,500.00 | 22,550.00 | 22,500.00 | 22,550.00 | 22,550.00 | 74,700 |
| 2022-04-06 | 21,200.00 | 21,200.00 | 20,700.00 | 21,100.00 | 21,100.00 | 36,000 |
| 2022-04-05 | 21,700.00 | 21,700.00 | 21,300.00 | 21,400.00 | 21,400.00 | 21,400 |
| 2022-04-04 | 22,100.00 | 22,300.00 | 20,750.00 | 21,700.00 | 21,700.00 | 49,800 |
| 2022-04-01 | 22,500.00 | 22,500.00 | 21,250.00 | 22,300.00 | 22,300.00 | 23,000 |
| 2022-03-31 | 22,600.00 | 23,000.00 | 22,200.00 | 22,500.00 | 22,500.00 | 37,900 |
| 2022-03-30 | 21,250.00 | 22,500.00 | 21,000.00 | 22,500.00 | 22,500.00 | 54,100 |
| 2022-03-29 | 21,700.00 | 22,500.00 | 21,250.00 | 21,250.00 | 21,250.00 | 60,800 |
| 2022-03-28 | 22,200.00 | 22,200.00 | 21,000.00 | 21,700.00 | 21,700.00 | 39,900 |
| 2022-03-25 | 22,550.00 | 22,550.00 | 22,000.00 | 22,400.00 | 22,400.00 | 34,100 |
| 2022-03-24 | 22,400.00 | 22,500.00 | 21,800.00 | 22,500.00 | 22,500.00 | 140,800 |
| 2022-03-23 | 20,800.00 | 21,050.00 | 20,000.00 | 21,050.00 | 21,050.00 | 109,200 |
| 2022-03-22 | 19,150.00 | 19,800.00 | 19,150.00 | 19,700.00 | 19,700.00 | 32,900 |
| 2022-03-21 | 19,900.00 | 20,200.00 | 19,000.00 | 19,400.00 | 19,400.00 | 34,100 |
| 2022-03-18 | 20,100.00 | 20,100.00 | 19,600.00 | 19,900.00 | 19,900.00 | 26,200 |
| 2022-03-17 | 19,900.00 | 20,200.00 | 19,300.00 | 20,100.00 | 20,100.00 | 41,700 |
| 2022-03-16 | 19,600.00 | 19,900.00 | 18,850.00 | 19,900.00 | 19,900.00 | 49,500 |
| 2022-03-15 | 20,600.00 | 21,400.00 | 20,100.00 | 20,150.00 | 20,150.00 | 36,000 |
| 2022-03-14 | 20,100.00 | 20,100.00 | 19,350.00 | 20,100.00 | 20,100.00 | 235,900 |
| 2022-03-11 | 18,100.00 | 18,800.00 | 18,100.00 | 18,800.00 | 18,800.00 | 99,500 |
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.