TMT Motors Corporation (HOSE:TMT)
Vietnam
· Delayed Price · Currency is VND 14,250
+650 (4.78%)
At close: Dec 4, 2025
TMT Motors Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 14,900.00 | 14,900.00 | 13,800.00 | 14,100.00 | 14,100.00 | -1.05% | 27,702 |
| Dec 4, 2025 | 13,600.00 | 14,450.00 | 13,400.00 | 14,250.00 | 14,250.00 | 4.78% | 47,640 |
| Dec 3, 2025 | 13,850.00 | 14,000.00 | 13,550.00 | 13,600.00 | 13,600.00 | -3.55% | 53,571 |
| Dec 2, 2025 | 14,000.00 | 14,800.00 | 13,700.00 | 14,100.00 | 14,100.00 | 0.71% | 104,070 |
| Dec 1, 2025 | 13,450.00 | 14,300.00 | 13,450.00 | 14,000.00 | 14,000.00 | 4.48% | 78,394 |
| Nov 28, 2025 | 13,950.00 | 13,950.00 | 12,950.00 | 13,400.00 | 13,400.00 | -3.60% | 84,776 |
| Nov 27, 2025 | 13,750.00 | 14,450.00 | 13,750.00 | 13,900.00 | 13,900.00 | 2.21% | 57,591 |
| Nov 26, 2025 | 14,150.00 | 14,150.00 | 13,150.00 | 13,600.00 | 13,600.00 | 2.64% | 234,841 |
| Nov 25, 2025 | 12,200.00 | 13,250.00 | 12,200.00 | 13,250.00 | 13,250.00 | 6.85% | 142,122 |
| Nov 24, 2025 | 12,600.00 | 13,450.00 | 12,400.00 | 12,400.00 | 12,400.00 | -1.59% | 154,861 |
| Nov 21, 2025 | 12,600.00 | 12,600.00 | 11,000.00 | 12,600.00 | 12,600.00 | 6.78% | 211,207 |
| Nov 20, 2025 | 11,800.00 | 11,800.00 | 11,800.00 | 11,800.00 | 11,800.00 | 6.79% | 38,148 |
| Nov 19, 2025 | 10,350.00 | 11,050.00 | 10,350.00 | 11,050.00 | 11,050.00 | 6.76% | 40,430 |
| Nov 18, 2025 | 10,350.00 | 10,350.00 | 10,300.00 | 10,350.00 | 10,350.00 | 6.81% | 16,909 |
| Nov 17, 2025 | 10,500.00 | 10,500.00 | 9,690.00 | 9,690.00 | 9,690.00 | -6.83% | 16,403 |
| Nov 14, 2025 | 10,050.00 | 10,400.00 | 9,900.00 | 10,400.00 | 10,400.00 | 3.48% | 12,411 |
| Nov 13, 2025 | 9,700.00 | 10,050.00 | 9,700.00 | 10,050.00 | 10,050.00 | 3.72% | 17,509 |
| Nov 12, 2025 | 9,500.00 | 9,690.00 | 9,500.00 | 9,690.00 | 9,690.00 | 2.54% | 3,505 |
| Nov 11, 2025 | 9,450.00 | 9,450.00 | 9,300.00 | 9,450.00 | 9,450.00 | - | 3,300 |
| Nov 10, 2025 | 9,700.00 | 9,740.00 | 9,450.00 | 9,450.00 | 9,450.00 | -3.28% | 1,400 |
| Nov 7, 2025 | 10,300.00 | 10,300.00 | 9,770.00 | 9,770.00 | 9,770.00 | -0.20% | 2,211 |
| Nov 6, 2025 | 9,490.00 | 9,810.00 | 9,490.00 | 9,790.00 | 9,790.00 | -0.61% | 7,500 |
| Nov 5, 2025 | 9,300.00 | 9,900.00 | 9,040.00 | 9,850.00 | 9,850.00 | 4.79% | 2,615 |
| Nov 4, 2025 | 9,980.00 | 9,980.00 | 9,100.00 | 9,400.00 | 9,400.00 | -3.09% | 26,595 |
| Nov 3, 2025 | 10,150.00 | 10,150.00 | 9,530.00 | 9,700.00 | 9,700.00 | 1.78% | 5,101 |
| Oct 31, 2025 | 9,400.00 | 9,880.00 | 9,320.00 | 9,530.00 | 9,530.00 | -4.32% | 20,508 |
| Oct 30, 2025 | 9,990.00 | 9,990.00 | 9,680.00 | 9,960.00 | 9,960.00 | -0.40% | 2,415 |
| Oct 29, 2025 | 9,870.00 | 10,400.00 | 9,490.00 | 10,000.00 | 10,000.00 | - | 5,233 |
| Oct 28, 2025 | 9,690.00 | 10,000.00 | 9,690.00 | 10,000.00 | 10,000.00 | - | 2,425 |
| Oct 27, 2025 | 9,690.00 | 10,300.00 | 9,690.00 | 10,000.00 | 10,000.00 | 3.20% | 1,606 |
| Oct 24, 2025 | 9,390.00 | 9,690.00 | 9,390.00 | 9,690.00 | 9,690.00 | 0.10% | 2,900 |
| Oct 23, 2025 | 9,410.00 | 9,700.00 | 9,410.00 | 9,680.00 | 9,680.00 | 2.87% | 1,400 |
| Oct 22, 2025 | 9,280.00 | 9,510.00 | 9,280.00 | 9,410.00 | 9,410.00 | 1.40% | 1,305 |
| Oct 21, 2025 | 9,500.00 | 9,500.00 | 8,890.00 | 9,280.00 | 9,280.00 | -2.32% | 12,442 |
| Oct 20, 2025 | 9,990.00 | 9,990.00 | 9,500.00 | 9,500.00 | 9,500.00 | -1.04% | 3,701 |
| Oct 17, 2025 | 9,990.00 | 9,990.00 | 9,600.00 | 9,600.00 | 9,600.00 | -4.00% | 7,763 |
| Oct 16, 2025 | 9,900.00 | 10,000.00 | 9,750.00 | 10,000.00 | 10,000.00 | - | 10,510 |
| Oct 15, 2025 | 10,000.00 | 10,400.00 | 9,510.00 | 10,000.00 | 10,000.00 | - | 8,918 |
| Oct 14, 2025 | 10,100.00 | 10,250.00 | 10,000.00 | 10,000.00 | 10,000.00 | -2.44% | 8,125 |
| Oct 13, 2025 | 9,620.00 | 10,250.00 | 9,620.00 | 10,250.00 | 10,250.00 | - | 800 |
| Oct 10, 2025 | 10,200.00 | 10,700.00 | 10,200.00 | 10,250.00 | 10,250.00 | 0.49% | 10,908 |
| Oct 9, 2025 | 10,050.00 | 10,400.00 | 9,600.00 | 10,200.00 | 10,200.00 | - | 44,827 |
| Oct 8, 2025 | 10,600.00 | 10,600.00 | 10,200.00 | 10,200.00 | 10,200.00 | -2.86% | 7,746 |
| Oct 7, 2025 | 11,000.00 | 11,000.00 | 10,500.00 | 10,500.00 | 10,500.00 | -0.94% | 3,500 |
| Oct 6, 2025 | 10,800.00 | 10,800.00 | 10,600.00 | 10,600.00 | 10,600.00 | - | 2,400 |
| Oct 3, 2025 | 10,650.00 | 10,750.00 | 10,600.00 | 10,600.00 | 10,600.00 | -1.85% | 1,899 |
| Oct 2, 2025 | 10,900.00 | 10,900.00 | 10,800.00 | 10,800.00 | 10,800.00 | -0.92% | 1,200 |
| Oct 1, 2025 | 10,500.00 | 11,000.00 | 10,500.00 | 10,900.00 | 10,900.00 | 1.87% | 2,004 |
| Sep 30, 2025 | 10,600.00 | 10,700.00 | 10,600.00 | 10,700.00 | 10,700.00 | -2.28% | 1,200 |
| Sep 29, 2025 | 11,000.00 | 11,200.00 | 10,950.00 | 10,950.00 | 10,950.00 | -2.23% | 11,100 |
| Sep 26, 2025 | 11,200.00 | 11,250.00 | 10,500.00 | 11,200.00 | 11,200.00 | -0.44% | 18,400 |
| Sep 25, 2025 | 11,300.00 | 11,400.00 | 11,250.00 | 11,250.00 | 11,250.00 | -2.17% | 5,900 |
| Sep 24, 2025 | 11,250.00 | 11,500.00 | 11,250.00 | 11,500.00 | 11,500.00 | 2.68% | 3,000 |
| Sep 23, 2025 | 11,350.00 | 11,350.00 | 11,200.00 | 11,200.00 | 11,200.00 | -2.61% | 8,500 |
| Sep 22, 2025 | 11,600.00 | 11,600.00 | 11,100.00 | 11,500.00 | 11,500.00 | -1.29% | 7,416 |
| Sep 19, 2025 | 11,600.00 | 11,650.00 | 11,600.00 | 11,650.00 | 11,650.00 | - | 1,300 |
| Sep 18, 2025 | 11,950.00 | 11,950.00 | 11,500.00 | 11,650.00 | 11,650.00 | -2.51% | 4,700 |
| Sep 17, 2025 | 11,700.00 | 11,950.00 | 11,700.00 | 11,950.00 | 11,950.00 | 2.14% | 2,500 |
| Sep 16, 2025 | 11,800.00 | 11,800.00 | 11,700.00 | 11,700.00 | 11,700.00 | -0.85% | 2,243 |
| Sep 15, 2025 | 11,850.00 | 11,900.00 | 11,000.00 | 11,800.00 | 11,800.00 | - | 20,600 |
| Sep 12, 2025 | 11,850.00 | 11,850.00 | 11,600.00 | 11,800.00 | 11,800.00 | -0.42% | 18,117 |
| Sep 11, 2025 | 11,750.00 | 11,850.00 | 11,600.00 | 11,850.00 | 11,850.00 | 0.85% | 5,000 |
| Sep 10, 2025 | 11,700.00 | 11,750.00 | 11,700.00 | 11,750.00 | 11,750.00 | 0.43% | 2,000 |
| Sep 9, 2025 | 11,900.00 | 11,900.00 | 11,700.00 | 11,700.00 | 11,700.00 | -1.68% | 3,000 |
| Sep 8, 2025 | 11,900.00 | 11,950.00 | 11,700.00 | 11,900.00 | 11,900.00 | -0.42% | 14,100 |
| Sep 5, 2025 | 12,100.00 | 12,100.00 | 11,900.00 | 11,950.00 | 11,950.00 | -2.05% | 12,400 |
| Sep 4, 2025 | 12,250.00 | 12,250.00 | 12,000.00 | 12,200.00 | 12,200.00 | -0.41% | 17,600 |
| Sep 3, 2025 | 11,950.00 | 12,250.00 | 11,950.00 | 12,250.00 | 12,250.00 | 2.51% | 6,835 |
| Aug 29, 2025 | 11,900.00 | 11,950.00 | 11,750.00 | 11,950.00 | 11,950.00 | -1.24% | 11,902 |
| Aug 28, 2025 | 11,800.00 | 12,100.00 | 11,800.00 | 12,100.00 | 12,100.00 | 1.26% | 3,500 |
| Aug 27, 2025 | 12,050.00 | 12,100.00 | 11,750.00 | 11,950.00 | 11,950.00 | 2.14% | 11,811 |
| Aug 26, 2025 | 11,700.00 | 11,750.00 | 11,700.00 | 11,700.00 | 11,700.00 | -0.85% | 6,400 |
| Aug 25, 2025 | 11,650.00 | 11,800.00 | 11,600.00 | 11,800.00 | 11,800.00 | - | 21,729 |
| Aug 22, 2025 | 12,000.00 | 12,050.00 | 11,800.00 | 11,800.00 | 11,800.00 | -2.88% | 20,410 |
| Aug 21, 2025 | 12,000.00 | 12,400.00 | 12,000.00 | 12,150.00 | 12,150.00 | - | 8,610 |
| Aug 20, 2025 | 12,200.00 | 12,400.00 | 12,000.00 | 12,150.00 | 12,150.00 | -0.41% | 69,807 |
| Aug 19, 2025 | 11,950.00 | 12,450.00 | 11,950.00 | 12,200.00 | 12,200.00 | 1.24% | 35,200 |
| Aug 18, 2025 | 12,300.00 | 12,300.00 | 12,000.00 | 12,050.00 | 12,050.00 | -2.03% | 14,000 |
| Aug 15, 2025 | 12,500.00 | 12,500.00 | 12,200.00 | 12,300.00 | 12,300.00 | -1.60% | 34,153 |
| Aug 14, 2025 | 12,350.00 | 12,500.00 | 12,350.00 | 12,500.00 | 12,500.00 | -0.40% | 40,161 |
| Aug 13, 2025 | 12,800.00 | 12,800.00 | 12,400.00 | 12,550.00 | 12,550.00 | -1.18% | 50,422 |
| Aug 12, 2025 | 12,750.00 | 13,400.00 | 12,650.00 | 12,700.00 | 12,700.00 | -1.93% | 29,058 |
| Aug 11, 2025 | 12,950.00 | 13,000.00 | 12,600.00 | 12,950.00 | 12,950.00 | -0.77% | 63,945 |
| Aug 8, 2025 | 13,050.00 | 13,250.00 | 12,900.00 | 13,050.00 | 13,050.00 | -0.38% | 26,201 |
| Aug 7, 2025 | 13,300.00 | 13,300.00 | 13,050.00 | 13,100.00 | 13,100.00 | -1.50% | 32,987 |
| Aug 6, 2025 | 13,200.00 | 13,400.00 | 13,200.00 | 13,300.00 | 13,300.00 | 0.76% | 56,114 |
| Aug 5, 2025 | 13,200.00 | 13,300.00 | 13,000.00 | 13,200.00 | 13,200.00 | - | 80,266 |
| Aug 4, 2025 | 13,500.00 | 13,850.00 | 13,050.00 | 13,200.00 | 13,200.00 | -2.22% | 39,700 |
| Aug 1, 2025 | 13,950.00 | 13,950.00 | 13,200.00 | 13,500.00 | 13,500.00 | -0.74% | 34,719 |
| Jul 31, 2025 | 14,300.00 | 14,350.00 | 13,600.00 | 13,600.00 | 13,600.00 | 1.12% | 111,959 |
| Jul 30, 2025 | 12,600.00 | 13,450.00 | 12,600.00 | 13,450.00 | 13,450.00 | 6.75% | 49,801 |
| Jul 29, 2025 | 12,550.00 | 13,000.00 | 12,500.00 | 12,600.00 | 12,600.00 | -0.79% | 59,602 |
| Jul 28, 2025 | 13,050.00 | 13,100.00 | 12,650.00 | 12,700.00 | 12,700.00 | -2.31% | 95,985 |
| Jul 25, 2025 | 13,100.00 | 13,200.00 | 12,700.00 | 13,000.00 | 13,000.00 | -0.76% | 52,847 |
| Jul 24, 2025 | 13,000.00 | 13,350.00 | 13,000.00 | 13,100.00 | 13,100.00 | - | 31,840 |
| Jul 23, 2025 | 13,200.00 | 13,200.00 | 12,900.00 | 13,100.00 | 13,100.00 | -0.76% | 36,632 |
| Jul 22, 2025 | 13,350.00 | 13,400.00 | 12,850.00 | 13,200.00 | 13,200.00 | 2.72% | 92,332 |
| Jul 21, 2025 | 13,950.00 | 13,950.00 | 12,850.00 | 12,850.00 | 12,850.00 | -4.81% | 80,962 |
| Jul 18, 2025 | 14,000.00 | 14,300.00 | 13,500.00 | 13,500.00 | 13,500.00 | -3.23% | 66,346 |
| Jul 17, 2025 | 13,850.00 | 14,200.00 | 13,850.00 | 13,950.00 | 13,950.00 | 1.45% | 84,629 |