TMT Motor JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-06 | 12,450.00 | 12,600.00 | 12,000.00 | 12,600.00 | 12,600.00 | 107,600 |
| 2025-02-05 | 11,050.00 | 11,800.00 | 11,050.00 | 11,800.00 | 11,800.00 | 36,100 |
| 2025-02-04 | 10,350.00 | 11,050.00 | 10,350.00 | 11,050.00 | 11,050.00 | 96,200 |
| 2025-02-03 | 12,000.00 | 12,000.00 | 11,100.00 | 11,100.00 | 11,100.00 | 69,300 |
| 2025-01-24 | 12,500.00 | 12,500.00 | 11,900.00 | 11,900.00 | 11,900.00 | 75,200 |
| 2025-01-23 | 12,700.00 | 12,700.00 | 12,000.00 | 12,500.00 | 12,500.00 | 16,300 |
| 2025-01-22 | 12,800.00 | 13,100.00 | 12,100.00 | 12,450.00 | 12,450.00 | 52,700 |
| 2025-01-21 | 13,000.00 | 13,050.00 | 12,500.00 | 12,800.00 | 12,800.00 | 54,000 |
| 2025-01-20 | 12,800.00 | 13,000.00 | 12,000.00 | 12,250.00 | 12,250.00 | 191,900 |
| 2025-01-17 | 12,100.00 | 12,150.00 | 11,700.00 | 12,150.00 | 12,150.00 | 126,600 |
| 2025-01-16 | 9,960.00 | 11,400.00 | 9,960.00 | 11,400.00 | 11,400.00 | 118,200 |
| 2025-01-15 | 11,600.00 | 11,600.00 | 10,700.00 | 10,700.00 | 10,700.00 | 50,000 |
| 2025-01-14 | 12,200.00 | 12,200.00 | 11,350.00 | 11,500.00 | 11,500.00 | 145,700 |
| 2025-01-13 | 12,900.00 | 12,900.00 | 12,100.00 | 12,200.00 | 12,200.00 | 58,200 |
| 2025-01-10 | 12,000.00 | 13,200.00 | 12,000.00 | 12,700.00 | 12,700.00 | 86,700 |
| 2025-01-09 | 14,550.00 | 14,550.00 | 12,650.00 | 12,700.00 | 12,700.00 | 421,700 |
| 2025-01-08 | 13,600.00 | 13,600.00 | 13,600.00 | 13,600.00 | 13,600.00 | 47,200 |
| 2025-01-07 | 12,750.00 | 12,750.00 | 12,750.00 | 12,750.00 | 12,750.00 | 43,400 |
| 2025-01-06 | 11,950.00 | 11,950.00 | 11,950.00 | 11,950.00 | 11,950.00 | 34,800 |
| 2025-01-03 | 11,200.00 | 11,200.00 | 11,200.00 | 11,200.00 | 11,200.00 | 40,500 |
| 2025-01-02 | 10,500.00 | 10,500.00 | 10,500.00 | 10,500.00 | 10,500.00 | 67,400 |
| 2024-12-31 | 9,840.00 | 9,840.00 | 9,350.00 | 9,840.00 | 9,840.00 | 271,900 |
| 2024-12-30 | 9,200.00 | 9,200.00 | 9,200.00 | 9,200.00 | 9,200.00 | 136,900 |
| 2024-12-27 | 8,600.00 | 8,600.00 | 8,500.00 | 8,600.00 | 8,600.00 | 282,100 |
| 2024-12-26 | 8,040.00 | 8,040.00 | 8,040.00 | 8,040.00 | 8,040.00 | 32,900 |
| 2024-12-25 | 6,900.00 | 7,520.00 | 6,900.00 | 7,520.00 | 7,520.00 | 85,200 |
| 2024-12-24 | 6,860.00 | 7,030.00 | 6,850.00 | 7,030.00 | 7,030.00 | 6,100 |
| 2024-12-23 | 7,070.00 | 7,100.00 | 7,000.00 | 7,090.00 | 7,090.00 | 8,100 |
| 2024-12-20 | 7,080.00 | 7,080.00 | 7,050.00 | 7,070.00 | 7,070.00 | 39,100 |
| 2024-12-19 | 7,100.00 | 7,100.00 | 6,500.00 | 6,900.00 | 6,900.00 | 46,600 |
| 2024-12-18 | 7,000.00 | 7,000.00 | 6,900.00 | 6,900.00 | 6,900.00 | 27,000 |
| 2024-12-17 | 7,100.00 | 7,200.00 | 6,950.00 | 7,140.00 | 7,140.00 | 7,200 |
| 2024-12-16 | 7,010.00 | 7,250.00 | 6,950.00 | 7,000.00 | 7,000.00 | 5,700 |
| 2024-12-13 | 7,250.00 | 7,250.00 | 7,010.00 | 7,200.00 | 7,200.00 | 1,600 |
| 2024-12-12 | 7,300.00 | 7,300.00 | 7,100.00 | 7,200.00 | 7,200.00 | 25,200 |
| 2024-12-11 | 7,300.00 | 7,300.00 | 7,010.00 | 7,200.00 | 7,200.00 | 7,700 |
| 2024-12-10 | 7,050.00 | 7,400.00 | 6,940.00 | 7,300.00 | 7,300.00 | 12,100 |
| 2024-12-09 | 7,040.00 | 7,090.00 | 7,000.00 | 7,050.00 | 7,050.00 | 4,900 |
| 2024-12-06 | 7,100.00 | 7,200.00 | 7,000.00 | 7,040.00 | 7,040.00 | 31,800 |
| 2024-12-05 | 6,960.00 | 7,050.00 | 6,960.00 | 7,040.00 | 7,040.00 | 20,200 |
| 2024-12-04 | 7,300.00 | 7,300.00 | 6,950.00 | 7,000.00 | 7,000.00 | 19,900 |
| 2024-12-03 | 6,760.00 | 7,220.00 | 6,760.00 | 7,200.00 | 7,200.00 | 68,500 |
| 2024-12-02 | 6,910.00 | 7,000.00 | 6,720.00 | 6,750.00 | 6,750.00 | 11,100 |
| 2024-11-29 | 6,800.00 | 6,950.00 | 6,750.00 | 6,900.00 | 6,900.00 | 7,400 |
| 2024-11-28 | 7,040.00 | 7,090.00 | 6,520.00 | 6,800.00 | 6,800.00 | 34,600 |
| 2024-11-27 | 7,190.00 | 7,190.00 | 6,910.00 | 6,950.00 | 6,950.00 | 4,100 |
| 2024-11-26 | 6,950.00 | 7,100.00 | 6,860.00 | 7,100.00 | 7,100.00 | 46,700 |
| 2024-11-25 | 7,000.00 | 7,200.00 | 6,730.00 | 6,950.00 | 6,950.00 | 31,100 |
| 2024-11-22 | 6,950.00 | 7,190.00 | 6,950.00 | 7,000.00 | 7,000.00 | 3,000 |
| 2024-11-21 | 6,690.00 | 6,950.00 | 6,600.00 | 6,950.00 | 6,950.00 | 23,500 |
| 2024-11-20 | 6,700.00 | 6,700.00 | 6,670.00 | 6,700.00 | 6,700.00 | 9,000 |
| 2024-11-19 | 7,050.00 | 7,050.00 | 6,700.00 | 6,700.00 | 6,700.00 | 6,200 |
| 2024-11-18 | 6,660.00 | 6,660.00 | 6,500.00 | 6,600.00 | 6,600.00 | 20,900 |
| 2024-11-15 | 6,890.00 | 6,890.00 | 6,470.00 | 6,790.00 | 6,790.00 | 7,500 |
| 2024-11-14 | 6,750.00 | 6,950.00 | 6,700.00 | 6,800.00 | 6,800.00 | 30,500 |
| 2024-11-13 | 6,700.00 | 7,000.00 | 6,700.00 | 6,710.00 | 6,710.00 | 14,300 |
| 2024-11-12 | 7,330.00 | 7,330.00 | 6,900.00 | 7,080.00 | 7,080.00 | 10,800 |
| 2024-11-11 | 7,210.00 | 7,210.00 | 6,940.00 | 7,200.00 | 7,200.00 | 66,100 |
| 2024-11-08 | 7,690.00 | 7,690.00 | 7,280.00 | 7,460.00 | 7,460.00 | 22,200 |
| 2024-11-07 | 7,510.00 | 7,550.00 | 7,400.00 | 7,500.00 | 7,500.00 | 38,100 |
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.