TMT Motor JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-30 | 9,990.00 | 9,990.00 | 9,680.00 | 9,960.00 | 9,960.00 | 2,400 |
| 2025-10-29 | 9,870.00 | 10,400.00 | 9,490.00 | 10,000.00 | 10,000.00 | 5,200 |
| 2025-10-28 | 9,690.00 | 10,000.00 | 9,690.00 | 10,000.00 | 10,000.00 | 2,400 |
| 2025-10-27 | 9,690.00 | 10,300.00 | 9,690.00 | 10,000.00 | 10,000.00 | 1,600 |
| 2025-10-24 | 9,390.00 | 9,690.00 | 9,390.00 | 9,690.00 | 9,690.00 | 2,900 |
| 2025-10-23 | 9,410.00 | 9,700.00 | 9,410.00 | 9,680.00 | 9,680.00 | 1,400 |
| 2025-10-22 | 9,280.00 | 9,510.00 | 9,280.00 | 9,410.00 | 9,410.00 | 1,300 |
| 2025-10-21 | 9,500.00 | 9,500.00 | 8,890.00 | 9,280.00 | 9,280.00 | 12,400 |
| 2025-10-20 | 9,990.00 | 9,990.00 | 9,500.00 | 9,500.00 | 9,500.00 | 3,700 |
| 2025-10-17 | 9,990.00 | 9,990.00 | 9,600.00 | 9,600.00 | 9,600.00 | 7,763 |
| 2025-10-16 | 9,900.00 | 10,000.00 | 9,750.00 | 10,000.00 | 10,000.00 | 10,500 |
| 2025-10-15 | 10,000.00 | 10,400.00 | 9,510.00 | 10,000.00 | 10,000.00 | 8,900 |
| 2025-10-14 | 10,100.00 | 10,250.00 | 10,000.00 | 10,000.00 | 10,000.00 | 8,100 |
| 2025-10-13 | 9,620.00 | 10,250.00 | 9,620.00 | 10,250.00 | 10,250.00 | 800 |
| 2025-10-10 | 10,200.00 | 10,700.00 | 10,200.00 | 10,250.00 | 10,250.00 | 10,900 |
| 2025-10-09 | 10,050.00 | 10,400.00 | 9,600.00 | 10,200.00 | 10,200.00 | 44,800 |
| 2025-10-08 | 10,600.00 | 10,600.00 | 10,200.00 | 10,200.00 | 10,200.00 | 7,700 |
| 2025-10-07 | 11,000.00 | 11,000.00 | 10,500.00 | 10,500.00 | 10,500.00 | 3,500 |
| 2025-10-06 | 10,800.00 | 10,800.00 | 10,600.00 | 10,600.00 | 10,600.00 | 2,400 |
| 2025-10-03 | 10,650.00 | 10,750.00 | 10,600.00 | 10,600.00 | 10,600.00 | 1,800 |
| 2025-10-02 | 10,900.00 | 10,900.00 | 10,800.00 | 10,800.00 | 10,800.00 | 1,200 |
| 2025-10-01 | 10,500.00 | 11,000.00 | 10,500.00 | 10,900.00 | 10,900.00 | 2,000 |
| 2025-09-30 | 10,600.00 | 10,700.00 | 10,600.00 | 10,700.00 | 10,700.00 | 1,200 |
| 2025-09-29 | 11,000.00 | 11,200.00 | 10,950.00 | 10,950.00 | 10,950.00 | 11,100 |
| 2025-09-26 | 11,200.00 | 11,250.00 | 10,500.00 | 11,200.00 | 11,200.00 | 18,400 |
| 2025-09-25 | 11,300.00 | 11,400.00 | 11,250.00 | 11,250.00 | 11,250.00 | 5,900 |
| 2025-09-24 | 11,250.00 | 11,500.00 | 11,250.00 | 11,500.00 | 11,500.00 | 3,000 |
| 2025-09-23 | 11,350.00 | 11,350.00 | 11,200.00 | 11,200.00 | 11,200.00 | 8,500 |
| 2025-09-22 | 11,600.00 | 11,600.00 | 11,100.00 | 11,500.00 | 11,500.00 | 7,416 |
| 2025-09-19 | 11,600.00 | 11,650.00 | 11,600.00 | 11,650.00 | 11,650.00 | 1,300 |
| 2025-09-18 | 11,950.00 | 11,950.00 | 11,500.00 | 11,650.00 | 11,650.00 | 4,700 |
| 2025-09-17 | 11,700.00 | 11,950.00 | 11,700.00 | 11,950.00 | 11,950.00 | 2,500 |
| 2025-09-16 | 11,800.00 | 11,800.00 | 11,700.00 | 11,700.00 | 11,700.00 | 2,200 |
| 2025-09-15 | 11,850.00 | 11,900.00 | 11,000.00 | 11,800.00 | 11,800.00 | 20,600 |
| 2025-09-12 | 11,850.00 | 11,850.00 | 11,600.00 | 11,800.00 | 11,800.00 | 18,100 |
| 2025-09-11 | 11,750.00 | 11,850.00 | 11,600.00 | 11,850.00 | 11,850.00 | 5,000 |
| 2025-09-10 | 11,700.00 | 11,750.00 | 11,700.00 | 11,750.00 | 11,750.00 | 2,000 |
| 2025-09-09 | 11,900.00 | 11,900.00 | 11,700.00 | 11,700.00 | 11,700.00 | 3,000 |
| 2025-09-08 | 11,900.00 | 11,950.00 | 11,700.00 | 11,900.00 | 11,900.00 | 14,100 |
| 2025-09-05 | 12,100.00 | 12,100.00 | 11,900.00 | 11,950.00 | 11,950.00 | 12,400 |
| 2025-09-04 | 12,250.00 | 12,250.00 | 12,000.00 | 12,200.00 | 12,200.00 | 17,600 |
| 2025-09-03 | 11,950.00 | 12,250.00 | 11,950.00 | 12,250.00 | 12,250.00 | 6,800 |
| 2025-08-29 | 11,900.00 | 11,950.00 | 11,750.00 | 11,950.00 | 11,950.00 | 11,900 |
| 2025-08-28 | 11,800.00 | 12,100.00 | 11,800.00 | 12,100.00 | 12,100.00 | 3,500 |
| 2025-08-27 | 12,050.00 | 12,100.00 | 11,750.00 | 11,950.00 | 11,950.00 | 11,800 |
| 2025-08-26 | 11,700.00 | 11,750.00 | 11,700.00 | 11,700.00 | 11,700.00 | 6,400 |
| 2025-08-25 | 11,650.00 | 11,800.00 | 11,600.00 | 11,800.00 | 11,800.00 | 21,700 |
| 2025-08-22 | 12,000.00 | 12,050.00 | 11,800.00 | 11,800.00 | 11,800.00 | 20,400 |
| 2025-08-21 | 12,000.00 | 12,400.00 | 12,000.00 | 12,150.00 | 12,150.00 | 8,600 |
| 2025-08-20 | 12,200.00 | 12,400.00 | 12,000.00 | 12,150.00 | 12,150.00 | 69,800 |
| 2025-08-19 | 11,950.00 | 12,450.00 | 11,950.00 | 12,200.00 | 12,200.00 | 35,100 |
| 2025-08-18 | 12,300.00 | 12,300.00 | 12,000.00 | 12,050.00 | 12,050.00 | 14,000 |
| 2025-08-15 | 12,500.00 | 12,500.00 | 12,200.00 | 12,300.00 | 12,300.00 | 34,100 |
| 2025-08-14 | 12,350.00 | 12,500.00 | 12,350.00 | 12,500.00 | 12,500.00 | 43,100 |
| 2025-08-13 | 12,800.00 | 12,800.00 | 12,400.00 | 12,550.00 | 12,550.00 | 50,400 |
| 2025-08-12 | 12,750.00 | 13,400.00 | 12,650.00 | 12,700.00 | 12,700.00 | 29,000 |
| 2025-08-11 | 12,950.00 | 13,000.00 | 12,600.00 | 12,950.00 | 12,950.00 | 63,900 |
| 2025-08-08 | 13,050.00 | 13,250.00 | 12,900.00 | 13,050.00 | 13,050.00 | 26,200 |
| 2025-08-07 | 13,300.00 | 13,300.00 | 13,050.00 | 13,100.00 | 13,100.00 | 32,900 |
| 2025-08-06 | 13,200.00 | 13,400.00 | 13,200.00 | 13,300.00 | 13,300.00 | 56,100 |
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.