TMT Motor JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-08 | 17,100.00 | 17,400.00 | 17,000.00 | 17,400.00 | 17,400.00 | 17,900 |
| 2021-12-07 | 17,100.00 | 17,400.00 | 16,500.00 | 17,400.00 | 17,400.00 | 15,000 |
| 2021-12-06 | 17,750.00 | 17,750.00 | 16,700.00 | 17,000.00 | 17,000.00 | 17,100 |
| 2021-12-03 | 17,500.00 | 18,000.00 | 17,350.00 | 17,950.00 | 17,950.00 | 24,600 |
| 2021-12-02 | 17,950.00 | 18,550.00 | 17,700.00 | 17,700.00 | 17,700.00 | 22,500 |
| 2021-12-01 | 18,000.00 | 18,000.00 | 17,400.00 | 17,750.00 | 17,750.00 | 10,700 |
| 2021-11-30 | 18,000.00 | 18,100.00 | 17,600.00 | 18,000.00 | 18,000.00 | 20,800 |
| 2021-11-29 | 18,100.00 | 18,100.00 | 17,300.00 | 18,000.00 | 18,000.00 | 25,200 |
| 2021-11-26 | 17,000.00 | 18,250.00 | 17,000.00 | 18,050.00 | 18,050.00 | 68,100 |
| 2021-11-25 | 18,300.00 | 18,300.00 | 17,200.00 | 17,650.00 | 17,650.00 | 30,800 |
| 2021-11-24 | 17,800.00 | 18,350.00 | 17,300.00 | 17,800.00 | 17,800.00 | 31,300 |
| 2021-11-23 | 16,050.00 | 18,000.00 | 16,050.00 | 17,800.00 | 17,800.00 | 31,900 |
| 2021-11-22 | 18,300.00 | 18,300.00 | 16,900.00 | 16,900.00 | 16,900.00 | 109,600 |
| 2021-11-19 | 19,500.00 | 19,600.00 | 18,150.00 | 18,150.00 | 18,150.00 | 189,400 |
| 2021-11-18 | 19,950.00 | 19,950.00 | 19,100.00 | 19,500.00 | 19,500.00 | 46,000 |
| 2021-11-17 | 19,650.00 | 19,700.00 | 19,550.00 | 19,600.00 | 19,600.00 | 27,100 |
| 2021-11-16 | 19,550.00 | 19,800.00 | 19,000.00 | 19,500.00 | 19,500.00 | 77,700 |
| 2021-11-15 | 20,200.00 | 20,700.00 | 19,550.00 | 19,550.00 | 19,550.00 | 89,200 |
| 2021-11-12 | 21,800.00 | 21,800.00 | 19,500.00 | 20,150.00 | 20,150.00 | 140,000 |
| 2021-11-11 | 19,500.00 | 21,000.00 | 19,500.00 | 20,700.00 | 20,700.00 | 129,800 |
| 2021-11-10 | 18,650.00 | 19,700.00 | 18,500.00 | 19,650.00 | 19,650.00 | 148,000 |
| 2021-11-09 | 17,800.00 | 18,850.00 | 17,650.00 | 18,450.00 | 18,450.00 | 266,500 |
| 2021-11-08 | 17,000.00 | 17,650.00 | 16,600.00 | 17,650.00 | 17,650.00 | 1,027,200 |
| 2021-11-05 | 16,500.00 | 16,500.00 | 16,000.00 | 16,500.00 | 16,500.00 | 59,400 |
| 2021-11-04 | 16,700.00 | 16,700.00 | 15,500.00 | 16,300.00 | 16,300.00 | 85,100 |
| 2021-11-03 | 17,250.00 | 17,250.00 | 15,850.00 | 16,000.00 | 16,000.00 | 220,000 |
| 2021-11-02 | 17,350.00 | 17,350.00 | 16,800.00 | 17,000.00 | 17,000.00 | 158,700 |
| 2021-11-01 | 16,000.00 | 16,250.00 | 16,000.00 | 16,250.00 | 16,250.00 | 134,900 |
| 2021-10-29 | 15,000.00 | 15,200.00 | 14,600.00 | 15,200.00 | 15,200.00 | 183,400 |
| 2021-10-28 | 14,600.00 | 14,600.00 | 14,000.00 | 14,250.00 | 14,250.00 | 26,600 |
| 2021-10-27 | 13,500.00 | 14,350.00 | 13,400.00 | 14,200.00 | 14,200.00 | 51,800 |
| 2021-10-26 | 13,300.00 | 13,750.00 | 13,300.00 | 13,500.00 | 13,500.00 | 49,800 |
| 2021-10-25 | 14,000.00 | 14,000.00 | 13,300.00 | 13,500.00 | 13,500.00 | 54,300 |
| 2021-10-22 | 14,050.00 | 14,050.00 | 13,300.00 | 14,000.00 | 14,000.00 | 62,900 |
| 2021-10-21 | 14,000.00 | 14,000.00 | 13,350.00 | 13,850.00 | 13,850.00 | 34,100 |
| 2021-10-20 | 14,550.00 | 14,750.00 | 13,200.00 | 14,000.00 | 14,000.00 | 68,400 |
| 2021-10-19 | 13,900.00 | 14,200.00 | 13,600.00 | 14,100.00 | 14,100.00 | 135,900 |
| 2021-10-18 | 13,200.00 | 13,300.00 | 12,500.00 | 13,300.00 | 13,300.00 | 72,400 |
| 2021-10-15 | 12,450.00 | 12,450.00 | 12,000.00 | 12,450.00 | 12,450.00 | 53,700 |
| 2021-10-14 | 12,000.00 | 12,000.00 | 11,800.00 | 11,800.00 | 11,800.00 | 9,000 |
← NewerPage 21 of 21 · 1,240 trading days
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.