TMT Motor JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-10 | 17,450.00 | 17,600.00 | 17,200.00 | 17,600.00 | 17,600.00 | 11,600 |
| 2022-03-09 | 17,500.00 | 17,500.00 | 16,450.00 | 17,450.00 | 17,450.00 | 21,700 |
| 2022-03-08 | 17,650.00 | 17,700.00 | 17,200.00 | 17,550.00 | 17,550.00 | 1,900 |
| 2022-03-07 | 17,500.00 | 17,800.00 | 17,000.00 | 17,650.00 | 17,650.00 | 44,800 |
| 2022-03-04 | 17,500.00 | 17,800.00 | 17,300.00 | 17,700.00 | 17,700.00 | 6,500 |
| 2022-03-03 | 17,150.00 | 17,700.00 | 17,150.00 | 17,700.00 | 17,700.00 | 13,000 |
| 2022-03-02 | 17,800.00 | 17,950.00 | 16,800.00 | 17,450.00 | 17,450.00 | 11,600 |
| 2022-03-01 | 17,800.00 | 17,850.00 | 17,250.00 | 17,800.00 | 17,800.00 | 18,200 |
| 2022-02-28 | 18,000.00 | 18,100.00 | 17,850.00 | 17,850.00 | 17,850.00 | 6,300 |
| 2022-02-25 | 18,300.00 | 18,300.00 | 18,000.00 | 18,000.00 | 18,000.00 | 6,400 |
| 2022-02-24 | 18,250.00 | 18,300.00 | 17,250.00 | 18,300.00 | 18,300.00 | 30,300 |
| 2022-02-23 | 18,700.00 | 18,700.00 | 18,050.00 | 18,500.00 | 18,500.00 | 21,700 |
| 2022-02-22 | 18,100.00 | 18,550.00 | 18,100.00 | 18,500.00 | 18,500.00 | 4,200 |
| 2022-02-21 | 18,600.00 | 18,600.00 | 18,350.00 | 18,400.00 | 18,400.00 | 9,300 |
| 2022-02-18 | 18,100.00 | 18,700.00 | 18,100.00 | 18,300.00 | 18,300.00 | 15,800 |
| 2022-02-17 | 18,950.00 | 18,950.00 | 18,450.00 | 18,450.00 | 18,450.00 | 7,200 |
| 2022-02-16 | 18,550.00 | 18,900.00 | 18,500.00 | 18,500.00 | 18,500.00 | 28,000 |
| 2022-02-15 | 18,500.00 | 18,700.00 | 18,500.00 | 18,550.00 | 18,550.00 | 17,000 |
| 2022-02-14 | 18,300.00 | 19,000.00 | 18,300.00 | 19,000.00 | 19,000.00 | 17,100 |
| 2022-02-11 | 18,500.00 | 18,850.00 | 17,250.00 | 18,200.00 | 18,200.00 | 6,100 |
| 2022-02-10 | 18,250.00 | 18,500.00 | 18,250.00 | 18,500.00 | 18,500.00 | 20,400 |
| 2022-02-09 | 18,400.00 | 18,400.00 | 18,000.00 | 18,250.00 | 18,250.00 | 1,200 |
| 2022-02-08 | 17,600.00 | 18,400.00 | 17,600.00 | 18,400.00 | 18,400.00 | 6,600 |
| 2022-02-07 | 17,750.00 | 18,000.00 | 17,150.00 | 18,000.00 | 18,000.00 | 21,200 |
| 2022-01-28 | 17,750.00 | 17,750.00 | 16,900.00 | 16,900.00 | 16,900.00 | 5,000 |
| 2022-01-27 | 17,900.00 | 17,900.00 | 16,800.00 | 17,750.00 | 17,750.00 | 19,800 |
| 2022-01-26 | 17,800.00 | 17,800.00 | 17,400.00 | 17,550.00 | 17,550.00 | 5,100 |
| 2022-01-25 | 17,700.00 | 17,900.00 | 17,700.00 | 17,900.00 | 17,900.00 | 6,800 |
| 2022-01-24 | 17,900.00 | 17,900.00 | 17,000.00 | 17,700.00 | 17,700.00 | 6,200 |
| 2022-01-21 | 16,600.00 | 17,900.00 | 16,050.00 | 17,750.00 | 17,750.00 | 31,200 |
| 2022-01-20 | 16,600.00 | 17,500.00 | 16,600.00 | 16,800.00 | 16,800.00 | 10,200 |
| 2022-01-19 | 16,700.00 | 17,000.00 | 16,700.00 | 16,900.00 | 16,900.00 | 12,200 |
| 2022-01-18 | 16,500.00 | 16,800.00 | 16,200.00 | 16,700.00 | 16,700.00 | 9,900 |
| 2022-01-17 | 17,100.00 | 17,100.00 | 16,500.00 | 17,000.00 | 17,000.00 | 8,500 |
| 2022-01-14 | 16,550.00 | 17,300.00 | 16,300.00 | 17,100.00 | 17,100.00 | 27,500 |
| 2022-01-13 | 17,950.00 | 18,000.00 | 16,800.00 | 17,450.00 | 17,450.00 | 34,000 |
| 2022-01-12 | 18,600.00 | 18,600.00 | 17,650.00 | 18,000.00 | 18,000.00 | 11,300 |
| 2022-01-11 | 19,150.00 | 19,150.00 | 18,100.00 | 18,800.00 | 18,800.00 | 6,400 |
| 2022-01-10 | 17,900.00 | 19,250.00 | 17,900.00 | 19,150.00 | 19,150.00 | 90,000 |
| 2022-01-07 | 18,000.00 | 18,200.00 | 17,900.00 | 18,000.00 | 18,000.00 | 44,900 |
| 2022-01-06 | 18,300.00 | 18,750.00 | 17,900.00 | 18,500.00 | 18,500.00 | 23,700 |
| 2022-01-05 | 18,450.00 | 18,950.00 | 18,200.00 | 18,500.00 | 18,500.00 | 34,900 |
| 2022-01-04 | 18,600.00 | 19,000.00 | 18,500.00 | 18,950.00 | 18,950.00 | 15,000 |
| 2021-12-31 | 18,650.00 | 19,450.00 | 18,150.00 | 19,300.00 | 19,300.00 | 10,900 |
| 2021-12-30 | 19,000.00 | 19,900.00 | 18,500.00 | 19,500.00 | 19,500.00 | 51,200 |
| 2021-12-29 | 21,000.00 | 21,000.00 | 18,600.00 | 18,950.00 | 18,950.00 | 68,000 |
| 2021-12-28 | 19,800.00 | 19,800.00 | 19,800.00 | 19,800.00 | 19,800.00 | 34,600 |
| 2021-12-27 | 17,500.00 | 18,550.00 | 17,400.00 | 18,550.00 | 18,550.00 | 64,300 |
| 2021-12-24 | 17,300.00 | 17,500.00 | 17,300.00 | 17,350.00 | 17,350.00 | 30,300 |
| 2021-12-23 | 17,400.00 | 17,450.00 | 17,000.00 | 17,300.00 | 17,300.00 | 51,600 |
| 2021-12-22 | 17,500.00 | 17,500.00 | 17,050.00 | 17,500.00 | 17,500.00 | 48,400 |
| 2021-12-21 | 17,500.00 | 17,500.00 | 17,300.00 | 17,400.00 | 17,400.00 | 16,500 |
| 2021-12-20 | 17,400.00 | 17,800.00 | 17,400.00 | 17,500.00 | 17,500.00 | 27,700 |
| 2021-12-17 | 17,050.00 | 17,700.00 | 17,050.00 | 17,400.00 | 17,400.00 | 23,300 |
| 2021-12-16 | 17,500.00 | 17,500.00 | 17,250.00 | 17,500.00 | 17,500.00 | 31,200 |
| 2021-12-15 | 17,250.00 | 17,500.00 | 17,250.00 | 17,400.00 | 17,400.00 | 13,300 |
| 2021-12-14 | 17,400.00 | 17,600.00 | 17,250.00 | 17,500.00 | 17,500.00 | 51,700 |
| 2021-12-13 | 17,500.00 | 17,500.00 | 17,250.00 | 17,400.00 | 17,400.00 | 27,500 |
| 2021-12-10 | 17,400.00 | 17,550.00 | 17,150.00 | 17,500.00 | 17,500.00 | 17,000 |
| 2021-12-09 | 17,700.00 | 17,700.00 | 17,300.00 | 17,550.00 | 17,550.00 | 11,800 |
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.