TMT Motor JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-06 | 7,930.00 | 7,930.00 | 7,520.00 | 7,730.00 | 7,730.00 | 171,000 |
| 2024-11-05 | 7,280.00 | 7,420.00 | 7,150.00 | 7,420.00 | 7,420.00 | 31,800 |
| 2024-11-04 | 6,940.00 | 6,940.00 | 6,730.00 | 6,940.00 | 6,940.00 | 177,500 |
| 2024-11-01 | 6,470.00 | 6,900.00 | 6,400.00 | 6,490.00 | 6,490.00 | 16,000 |
| 2024-10-31 | 6,850.00 | 6,880.00 | 6,470.00 | 6,470.00 | 6,470.00 | 148,400 |
| 2024-10-30 | 6,900.00 | 7,000.00 | 6,700.00 | 6,950.00 | 6,950.00 | 8,700 |
| 2024-10-29 | 7,000.00 | 7,040.00 | 6,850.00 | 6,900.00 | 6,900.00 | 15,600 |
| 2024-10-28 | 6,510.00 | 6,910.00 | 6,510.00 | 6,910.00 | 6,910.00 | 4,000 |
| 2024-10-25 | 6,810.00 | 6,950.00 | 6,760.00 | 6,930.00 | 6,930.00 | 1,700 |
| 2024-10-24 | 6,800.00 | 6,900.00 | 6,760.00 | 6,790.00 | 6,790.00 | 1,000 |
| 2024-10-23 | 6,940.00 | 6,940.00 | 6,770.00 | 6,900.00 | 6,900.00 | 4,300 |
| 2024-10-22 | 6,780.00 | 6,840.00 | 6,770.00 | 6,840.00 | 6,840.00 | 4,700 |
| 2024-10-21 | 7,060.00 | 7,060.00 | 6,750.00 | 6,780.00 | 6,780.00 | 6,800 |
| 2024-10-18 | 7,110.00 | 7,110.00 | 6,850.00 | 7,060.00 | 7,060.00 | 1,200 |
| 2024-10-17 | 6,700.00 | 6,980.00 | 6,700.00 | 6,980.00 | 6,980.00 | 1,200 |
| 2024-10-16 | 6,990.00 | 7,000.00 | 6,850.00 | 6,850.00 | 6,850.00 | 9,800 |
| 2024-10-15 | 7,050.00 | 7,150.00 | 6,900.00 | 7,000.00 | 7,000.00 | 29,900 |
| 2024-10-14 | 6,580.00 | 7,020.00 | 6,440.00 | 7,020.00 | 7,020.00 | 49,600 |
| 2024-10-11 | 6,620.00 | 6,630.00 | 6,540.00 | 6,570.00 | 6,570.00 | 9,300 |
| 2024-10-10 | 6,610.00 | 6,770.00 | 6,600.00 | 6,630.00 | 6,630.00 | 6,200 |
| 2024-10-09 | 6,700.00 | 6,800.00 | 6,530.00 | 6,770.00 | 6,770.00 | 28,400 |
| 2024-10-08 | 6,830.00 | 6,830.00 | 6,700.00 | 6,730.00 | 6,730.00 | 5,900 |
| 2024-10-07 | 6,800.00 | 6,880.00 | 6,700.00 | 6,840.00 | 6,840.00 | 17,500 |
| 2024-10-04 | 6,800.00 | 6,800.00 | 6,800.00 | 6,800.00 | 6,800.00 | 2,200 |
| 2024-10-03 | 6,990.00 | 6,990.00 | 6,800.00 | 6,800.00 | 6,800.00 | 33,400 |
| 2024-10-02 | 7,000.00 | 7,100.00 | 6,840.00 | 6,840.00 | 6,840.00 | 12,000 |
| 2024-10-01 | 6,800.00 | 7,080.00 | 6,800.00 | 6,960.00 | 6,960.00 | 19,700 |
| 2024-09-30 | 6,910.00 | 6,910.00 | 6,750.00 | 6,800.00 | 6,800.00 | 26,500 |
| 2024-09-27 | 6,910.00 | 7,000.00 | 6,800.00 | 6,910.00 | 6,910.00 | 38,000 |
| 2024-09-26 | 6,870.00 | 7,000.00 | 6,850.00 | 6,910.00 | 6,910.00 | 52,000 |
| 2024-09-25 | 6,990.00 | 6,990.00 | 6,850.00 | 6,870.00 | 6,870.00 | 27,300 |
| 2024-09-24 | 6,900.00 | 6,930.00 | 6,870.00 | 6,930.00 | 6,930.00 | 6,200 |
| 2024-09-23 | 7,030.00 | 7,260.00 | 6,900.00 | 6,990.00 | 6,990.00 | 12,500 |
| 2024-09-20 | 6,880.00 | 7,140.00 | 6,880.00 | 7,040.00 | 7,040.00 | 5,900 |
| 2024-09-19 | 6,930.00 | 7,150.00 | 6,880.00 | 6,880.00 | 6,880.00 | 33,600 |
| 2024-09-18 | 6,970.00 | 7,130.00 | 6,920.00 | 6,930.00 | 6,930.00 | 15,700 |
| 2024-09-17 | 7,210.00 | 7,210.00 | 6,970.00 | 6,970.00 | 6,970.00 | 2,000 |
| 2024-09-16 | 7,000.00 | 7,380.00 | 6,950.00 | 7,230.00 | 7,230.00 | 0 |
| 2024-09-13 | 7,380.00 | 7,380.00 | 6,950.00 | 6,950.00 | 6,950.00 | 26,800 |
| 2024-09-12 | 7,000.00 | 7,000.00 | 6,910.00 | 7,000.00 | 7,000.00 | 11,300 |
| 2024-09-11 | 7,000.00 | 7,190.00 | 6,860.00 | 7,080.00 | 7,080.00 | 15,600 |
| 2024-09-10 | 7,340.00 | 7,350.00 | 6,890.00 | 7,000.00 | 7,000.00 | 60,100 |
| 2024-09-09 | 7,100.00 | 7,530.00 | 7,000.00 | 7,020.00 | 7,020.00 | 54,100 |
| 2024-09-06 | 7,390.00 | 7,390.00 | 7,150.00 | 7,250.00 | 7,250.00 | 13,000 |
| 2024-09-05 | 7,380.00 | 7,590.00 | 7,380.00 | 7,390.00 | 7,390.00 | 12,100 |
| 2024-09-04 | 7,110.00 | 7,600.00 | 6,880.00 | 7,380.00 | 7,380.00 | 58,000 |
| 2024-08-30 | 7,200.00 | 7,290.00 | 7,080.00 | 7,110.00 | 7,110.00 | 57,600 |
| 2024-08-29 | 7,360.00 | 7,360.00 | 7,120.00 | 7,310.00 | 7,310.00 | 8,100 |
| 2024-08-28 | 7,550.00 | 7,550.00 | 7,200.00 | 7,360.00 | 7,360.00 | 23,300 |
| 2024-08-27 | 7,550.00 | 7,590.00 | 7,140.00 | 7,590.00 | 7,590.00 | 47,700 |
| 2024-08-26 | 7,550.00 | 7,550.00 | 7,400.00 | 7,540.00 | 7,540.00 | 11,400 |
| 2024-08-23 | 7,650.00 | 7,660.00 | 7,450.00 | 7,600.00 | 7,600.00 | 42,400 |
| 2024-08-22 | 7,750.00 | 7,750.00 | 7,560.00 | 7,700.00 | 7,700.00 | 21,100 |
| 2024-08-21 | 7,770.00 | 7,770.00 | 7,500.00 | 7,550.00 | 7,550.00 | 72,700 |
| 2024-08-20 | 7,760.00 | 7,910.00 | 7,600.00 | 7,770.00 | 7,770.00 | 17,400 |
| 2024-08-19 | 7,530.00 | 7,990.00 | 7,420.00 | 7,760.00 | 7,760.00 | 42,600 |
| 2024-08-16 | 7,690.00 | 7,690.00 | 7,210.00 | 7,530.00 | 7,530.00 | 28,100 |
| 2024-08-15 | 7,730.00 | 7,880.00 | 7,190.00 | 7,190.00 | 7,190.00 | 82,400 |
| 2024-08-14 | 7,980.00 | 7,980.00 | 7,100.00 | 7,730.00 | 7,730.00 | 6,600 |
| 2024-08-13 | 8,130.00 | 8,130.00 | 7,580.00 | 7,580.00 | 7,580.00 | 44,500 |
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.