TMT Motor JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-30 | 12,600.00 | 13,450.00 | 12,600.00 | 13,450.00 | 13,450.00 | 49,700 |
| 2025-07-29 | 12,550.00 | 13,000.00 | 12,500.00 | 12,600.00 | 12,600.00 | 59,600 |
| 2025-07-28 | 13,050.00 | 13,100.00 | 12,650.00 | 12,700.00 | 12,700.00 | 95,900 |
| 2025-07-25 | 13,100.00 | 13,200.00 | 12,700.00 | 13,000.00 | 13,000.00 | 52,800 |
| 2025-07-24 | 13,000.00 | 13,350.00 | 13,000.00 | 13,100.00 | 13,100.00 | 31,800 |
| 2025-07-23 | 13,200.00 | 13,200.00 | 12,900.00 | 13,100.00 | 13,100.00 | 36,600 |
| 2025-07-22 | 13,350.00 | 13,400.00 | 12,850.00 | 13,200.00 | 13,200.00 | 92,300 |
| 2025-07-21 | 13,950.00 | 13,950.00 | 12,850.00 | 12,850.00 | 12,850.00 | 80,900 |
| 2025-07-18 | 14,000.00 | 14,300.00 | 13,500.00 | 13,500.00 | 13,500.00 | 66,200 |
| 2025-07-17 | 13,850.00 | 14,200.00 | 13,850.00 | 13,950.00 | 13,950.00 | 84,600 |
| 2025-07-16 | 14,400.00 | 14,400.00 | 13,550.00 | 13,750.00 | 13,750.00 | 204,500 |
| 2025-07-15 | 13,500.00 | 13,500.00 | 13,500.00 | 13,500.00 | 13,500.00 | 36,900 |
| 2025-07-14 | 12,000.00 | 12,650.00 | 12,000.00 | 12,650.00 | 12,650.00 | 86,500 |
| 2025-07-11 | 12,100.00 | 12,100.00 | 11,850.00 | 11,850.00 | 11,850.00 | 4,000 |
| 2025-07-10 | 11,600.00 | 11,600.00 | 11,500.00 | 11,500.00 | 11,500.00 | 22,200 |
| 2025-07-09 | 12,050.00 | 12,050.00 | 11,600.00 | 11,600.00 | 11,600.00 | 21,000 |
| 2025-07-08 | 11,200.00 | 11,800.00 | 11,200.00 | 11,750.00 | 11,750.00 | 12,800 |
| 2025-07-07 | 11,900.00 | 11,900.00 | 11,900.00 | 11,900.00 | 11,900.00 | 3,100 |
| 2025-07-04 | 11,650.00 | 11,950.00 | 11,600.00 | 11,650.00 | 11,650.00 | 5,400 |
| 2025-07-03 | 11,600.00 | 11,750.00 | 11,600.00 | 11,750.00 | 11,750.00 | 2,400 |
| 2025-07-02 | 12,200.00 | 12,200.00 | 11,550.00 | 11,750.00 | 11,750.00 | 3,500 |
| 2025-07-01 | 11,650.00 | 11,650.00 | 11,550.00 | 11,650.00 | 11,650.00 | 11,300 |
| 2025-06-30 | 12,250.00 | 12,250.00 | 11,600.00 | 11,650.00 | 11,650.00 | 3,400 |
| 2025-06-27 | 11,550.00 | 11,600.00 | 11,400.00 | 11,600.00 | 11,600.00 | 27,800 |
| 2025-06-26 | 11,700.00 | 11,800.00 | 11,600.00 | 11,600.00 | 11,600.00 | 5,100 |
| 2025-06-25 | 11,900.00 | 12,100.00 | 11,700.00 | 11,700.00 | 11,700.00 | 4,400 |
| 2025-06-24 | 11,800.00 | 11,900.00 | 11,750.00 | 11,750.00 | 11,750.00 | 5,300 |
| 2025-06-23 | 12,000.00 | 12,200.00 | 11,500.00 | 11,800.00 | 11,800.00 | 28,000 |
| 2025-06-20 | 11,850.00 | 12,300.00 | 11,750.00 | 12,150.00 | 12,150.00 | 8,100 |
| 2025-06-19 | 12,200.00 | 12,200.00 | 11,800.00 | 11,800.00 | 11,800.00 | 15,000 |
| 2025-06-18 | 11,700.00 | 12,300.00 | 11,700.00 | 12,250.00 | 12,250.00 | 6,000 |
| 2025-06-17 | 12,300.00 | 12,300.00 | 11,800.00 | 11,950.00 | 11,950.00 | 4,900 |
| 2025-06-16 | 12,250.00 | 12,250.00 | 11,550.00 | 11,800.00 | 11,800.00 | 13,400 |
| 2025-06-13 | 12,950.00 | 12,950.00 | 12,100.00 | 12,250.00 | 12,250.00 | 55,100 |
| 2025-06-12 | 11,900.00 | 12,150.00 | 11,600.00 | 12,150.00 | 12,150.00 | 25,100 |
| 2025-06-11 | 11,550.00 | 11,550.00 | 11,400.00 | 11,400.00 | 11,400.00 | 7,100 |
| 2025-06-10 | 11,300.00 | 11,550.00 | 11,000.00 | 11,500.00 | 11,500.00 | 9,500 |
| 2025-06-09 | 11,500.00 | 11,650.00 | 11,300.00 | 11,300.00 | 11,300.00 | 14,100 |
| 2025-06-06 | 11,850.00 | 11,850.00 | 11,600.00 | 11,600.00 | 11,600.00 | 5,900 |
| 2025-06-05 | 11,600.00 | 11,950.00 | 11,600.00 | 11,650.00 | 11,650.00 | 3,700 |
| 2025-06-04 | 12,300.00 | 12,300.00 | 11,600.00 | 11,650.00 | 11,650.00 | 16,600 |
| 2025-06-03 | 11,900.00 | 11,900.00 | 11,750.00 | 11,800.00 | 11,800.00 | 11,600 |
| 2025-06-02 | 12,000.00 | 12,000.00 | 11,750.00 | 11,800.00 | 11,800.00 | 9,200 |
| 2025-05-30 | 11,850.00 | 12,000.00 | 11,850.00 | 12,000.00 | 12,000.00 | 7,800 |
| 2025-05-29 | 11,900.00 | 12,000.00 | 11,700.00 | 11,850.00 | 11,850.00 | 16,400 |
| 2025-05-28 | 12,000.00 | 12,000.00 | 11,900.00 | 11,900.00 | 11,900.00 | 7,900 |
| 2025-05-27 | 12,100.00 | 12,200.00 | 12,000.00 | 12,000.00 | 12,000.00 | 3,900 |
| 2025-05-26 | 12,000.00 | 12,000.00 | 11,900.00 | 12,000.00 | 12,000.00 | 7,900 |
| 2025-05-23 | 12,000.00 | 12,000.00 | 12,000.00 | 12,000.00 | 12,000.00 | 3,000 |
| 2025-05-22 | 12,100.00 | 12,300.00 | 11,900.00 | 12,100.00 | 12,100.00 | 20,600 |
| 2025-05-21 | 12,050.00 | 12,450.00 | 12,000.00 | 12,100.00 | 12,100.00 | 64,800 |
| 2025-05-20 | 12,450.00 | 12,450.00 | 12,000.00 | 12,300.00 | 12,300.00 | 27,900 |
| 2025-05-19 | 12,500.00 | 12,500.00 | 12,050.00 | 12,100.00 | 12,100.00 | 12,600 |
| 2025-05-16 | 12,100.00 | 12,400.00 | 12,050.00 | 12,350.00 | 12,350.00 | 28,300 |
| 2025-05-15 | 12,200.00 | 12,250.00 | 12,000.00 | 12,050.00 | 12,050.00 | 19,000 |
| 2025-05-14 | 12,500.00 | 12,500.00 | 12,050.00 | 12,200.00 | 12,200.00 | 18,800 |
| 2025-05-13 | 12,300.00 | 12,600.00 | 12,000.00 | 12,000.00 | 12,000.00 | 21,800 |
| 2025-05-12 | 12,750.00 | 12,750.00 | 12,100.00 | 12,300.00 | 12,300.00 | 22,000 |
| 2025-05-09 | 12,150.00 | 12,900.00 | 12,100.00 | 12,200.00 | 12,200.00 | 15,500 |
| 2025-05-08 | 12,000.00 | 12,400.00 | 11,650.00 | 12,150.00 | 12,150.00 | 21,200 |
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.