TMT Motor JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-07 | 12,300.00 | 12,300.00 | 12,000.00 | 12,050.00 | 12,050.00 | 17,700 |
| 2025-05-06 | 12,900.00 | 12,900.00 | 12,200.00 | 12,300.00 | 12,300.00 | 29,100 |
| 2025-05-05 | 13,150.00 | 13,150.00 | 12,050.00 | 12,900.00 | 12,900.00 | 52,700 |
| 2025-04-29 | 12,300.00 | 12,300.00 | 12,300.00 | 12,300.00 | 12,300.00 | 80,200 |
| 2025-04-28 | 12,000.00 | 12,000.00 | 11,500.00 | 11,500.00 | 11,500.00 | 9,100 |
| 2025-04-25 | 11,500.00 | 11,900.00 | 11,500.00 | 11,800.00 | 11,800.00 | 12,400 |
| 2025-04-24 | 12,100.00 | 12,100.00 | 11,500.00 | 11,850.00 | 11,850.00 | 15,700 |
| 2025-04-23 | 12,000.00 | 12,000.00 | 11,500.00 | 11,900.00 | 11,900.00 | 7,000 |
| 2025-04-22 | 12,200.00 | 12,200.00 | 11,350.00 | 11,350.00 | 11,350.00 | 18,400 |
| 2025-04-21 | 12,350.00 | 12,350.00 | 11,700.00 | 12,200.00 | 12,200.00 | 33,200 |
| 2025-04-18 | 11,450.00 | 11,550.00 | 11,450.00 | 11,550.00 | 11,550.00 | 19,700 |
| 2025-04-17 | 11,000.00 | 11,300.00 | 10,650.00 | 10,800.00 | 10,800.00 | 19,600 |
| 2025-04-16 | 11,800.00 | 11,850.00 | 11,250.00 | 11,350.00 | 11,350.00 | 8,100 |
| 2025-04-15 | 12,500.00 | 12,800.00 | 11,700.00 | 11,850.00 | 11,850.00 | 32,600 |
| 2025-04-14 | 12,000.00 | 12,550.00 | 11,800.00 | 12,400.00 | 12,400.00 | 22,700 |
| 2025-04-11 | 11,750.00 | 11,750.00 | 11,600.00 | 11,750.00 | 11,750.00 | 78,400 |
| 2025-04-10 | 11,000.00 | 11,000.00 | 11,000.00 | 11,000.00 | 11,000.00 | 200 |
| 2025-04-09 | 10,300.00 | 10,900.00 | 10,300.00 | 10,300.00 | 10,300.00 | 41,000 |
| 2025-04-08 | 11,800.00 | 12,000.00 | 11,050.00 | 11,050.00 | 11,050.00 | 73,600 |
| 2025-04-04 | 11,350.00 | 11,850.00 | 11,300.00 | 11,850.00 | 11,850.00 | 49,100 |
| 2025-04-03 | 12,100.00 | 12,300.00 | 12,100.00 | 12,100.00 | 12,100.00 | 38,700 |
| 2025-04-02 | 13,350.00 | 13,350.00 | 12,900.00 | 13,000.00 | 13,000.00 | 45,900 |
| 2025-04-01 | 13,400.00 | 13,550.00 | 13,250.00 | 13,400.00 | 13,400.00 | 5,300 |
| 2025-03-31 | 13,300.00 | 13,450.00 | 13,000.00 | 13,400.00 | 13,400.00 | 9,700 |
| 2025-03-28 | 13,450.00 | 13,450.00 | 13,200.00 | 13,450.00 | 13,450.00 | 8,400 |
| 2025-03-27 | 13,450.00 | 13,450.00 | 13,300.00 | 13,450.00 | 13,450.00 | 19,800 |
| 2025-03-26 | 13,500.00 | 13,500.00 | 13,400.00 | 13,450.00 | 13,450.00 | 10,300 |
| 2025-03-25 | 13,500.00 | 13,950.00 | 13,400.00 | 13,500.00 | 13,500.00 | 39,500 |
| 2025-03-24 | 14,000.00 | 14,100.00 | 13,200.00 | 13,300.00 | 13,300.00 | 34,500 |
| 2025-03-21 | 14,950.00 | 14,950.00 | 14,000.00 | 14,000.00 | 14,000.00 | 11,800 |
| 2025-03-20 | 14,500.00 | 15,200.00 | 14,500.00 | 14,500.00 | 14,500.00 | 9,600 |
| 2025-03-19 | 14,700.00 | 15,650.00 | 14,700.00 | 15,300.00 | 15,300.00 | 77,100 |
| 2025-03-18 | 13,700.00 | 14,650.00 | 13,700.00 | 14,650.00 | 14,650.00 | 26,800 |
| 2025-03-17 | 13,950.00 | 14,300.00 | 13,700.00 | 13,700.00 | 13,700.00 | 24,000 |
| 2025-03-14 | 14,300.00 | 14,500.00 | 13,950.00 | 13,950.00 | 13,950.00 | 51,900 |
| 2025-03-13 | 15,800.00 | 15,800.00 | 14,500.00 | 15,000.00 | 15,000.00 | 23,200 |
| 2025-03-12 | 14,500.00 | 15,000.00 | 14,500.00 | 14,900.00 | 14,900.00 | 27,800 |
| 2025-03-11 | 15,000.00 | 15,000.00 | 14,500.00 | 14,500.00 | 14,500.00 | 37,200 |
| 2025-03-10 | 15,400.00 | 15,400.00 | 14,950.00 | 15,000.00 | 15,000.00 | 11,200 |
| 2025-03-07 | 15,600.00 | 15,600.00 | 14,550.00 | 15,400.00 | 15,400.00 | 25,200 |
| 2025-03-06 | 15,700.00 | 15,950.00 | 15,550.00 | 15,550.00 | 15,550.00 | 23,600 |
| 2025-03-05 | 15,850.00 | 16,200.00 | 15,800.00 | 16,000.00 | 16,000.00 | 15,200 |
| 2025-03-04 | 16,000.00 | 16,050.00 | 15,550.00 | 15,800.00 | 15,800.00 | 19,300 |
| 2025-03-03 | 15,850.00 | 16,450.00 | 15,850.00 | 16,200.00 | 16,200.00 | 23,600 |
| 2025-02-28 | 16,200.00 | 16,200.00 | 15,700.00 | 15,850.00 | 15,850.00 | 61,400 |
| 2025-02-27 | 16,600.00 | 17,150.00 | 16,000.00 | 16,450.00 | 16,450.00 | 87,300 |
| 2025-02-26 | 17,700.00 | 17,700.00 | 16,600.00 | 16,600.00 | 16,600.00 | 47,900 |
| 2025-02-25 | 18,000.00 | 18,000.00 | 16,650.00 | 16,750.00 | 16,750.00 | 36,900 |
| 2025-02-24 | 16,000.00 | 17,150.00 | 15,250.00 | 17,150.00 | 17,150.00 | 126,600 |
| 2025-02-21 | 16,350.00 | 16,350.00 | 15,700.00 | 16,050.00 | 16,050.00 | 50,000 |
| 2025-02-20 | 16,700.00 | 16,700.00 | 15,500.00 | 16,050.00 | 16,050.00 | 57,800 |
| 2025-02-19 | 16,900.00 | 16,900.00 | 15,000.00 | 16,500.00 | 16,500.00 | 135,700 |
| 2025-02-18 | 15,800.00 | 15,800.00 | 15,800.00 | 15,800.00 | 15,800.00 | 21,400 |
| 2025-02-17 | 13,850.00 | 14,800.00 | 13,850.00 | 14,800.00 | 14,800.00 | 43,300 |
| 2025-02-14 | 14,400.00 | 14,400.00 | 13,750.00 | 13,850.00 | 13,850.00 | 64,700 |
| 2025-02-13 | 13,900.00 | 14,100.00 | 13,600.00 | 14,100.00 | 14,100.00 | 18,000 |
| 2025-02-12 | 14,500.00 | 14,500.00 | 13,900.00 | 14,000.00 | 14,000.00 | 75,600 |
| 2025-02-11 | 14,500.00 | 14,700.00 | 13,500.00 | 14,100.00 | 14,100.00 | 75,200 |
| 2025-02-10 | 13,800.00 | 14,350.00 | 12,650.00 | 14,200.00 | 14,200.00 | 182,400 |
| 2025-02-07 | 13,350.00 | 13,450.00 | 13,300.00 | 13,450.00 | 13,450.00 | 70,700 |
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.