TMT Motors Corporation (HOSE:TMT)
Vietnam · Delayed Price · Currency is VND 11,950
-150 (-1.24%)
At close: Aug 29, 2025
TMT Motors Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 16, 2025 | 14,400.00 | 14,400.00 | 13,550.00 | 13,750.00 | 13,750.00 | 1.85% | 204,634 |
| Jul 15, 2025 | 13,500.00 | 13,500.00 | 13,500.00 | 13,500.00 | 13,500.00 | 6.72% | 36,932 |
| Jul 14, 2025 | 12,000.00 | 12,650.00 | 12,000.00 | 12,650.00 | 12,650.00 | 6.75% | 86,593 |
| Jul 11, 2025 | 12,100.00 | 12,100.00 | 11,850.00 | 11,850.00 | 11,850.00 | 3.04% | 4,073 |
| Jul 10, 2025 | 11,600.00 | 11,600.00 | 11,500.00 | 11,500.00 | 11,500.00 | -0.86% | 22,204 |
| Jul 9, 2025 | 12,050.00 | 12,050.00 | 11,600.00 | 11,600.00 | 11,600.00 | -1.28% | 21,002 |
| Jul 8, 2025 | 11,200.00 | 11,800.00 | 11,200.00 | 11,750.00 | 11,750.00 | -1.26% | 12,800 |
| Jul 7, 2025 | 11,900.00 | 11,900.00 | 11,900.00 | 11,900.00 | 11,900.00 | 2.15% | 3,104 |
| Jul 4, 2025 | 11,650.00 | 11,950.00 | 11,600.00 | 11,650.00 | 11,650.00 | -0.85% | 5,402 |
| Jul 3, 2025 | 11,600.00 | 11,750.00 | 11,600.00 | 11,750.00 | 11,750.00 | - | 2,410 |
| Jul 2, 2025 | 12,200.00 | 12,200.00 | 11,550.00 | 11,750.00 | 11,750.00 | 0.86% | 3,510 |
| Jul 1, 2025 | 11,650.00 | 11,650.00 | 11,550.00 | 11,650.00 | 11,650.00 | - | 11,319 |
| Jun 30, 2025 | 12,250.00 | 12,250.00 | 11,600.00 | 11,650.00 | 11,650.00 | 0.43% | 3,479 |
| Jun 27, 2025 | 11,550.00 | 11,600.00 | 11,400.00 | 11,600.00 | 11,600.00 | - | 27,889 |
| Jun 26, 2025 | 11,700.00 | 11,800.00 | 11,600.00 | 11,600.00 | 11,600.00 | -0.85% | 5,100 |
| Jun 25, 2025 | 11,900.00 | 12,100.00 | 11,700.00 | 11,700.00 | 11,700.00 | -0.43% | 4,410 |
| Jun 24, 2025 | 11,800.00 | 11,900.00 | 11,750.00 | 11,750.00 | 11,750.00 | -0.42% | 5,326 |
| Jun 23, 2025 | 12,000.00 | 12,200.00 | 11,500.00 | 11,800.00 | 11,800.00 | -2.88% | 28,000 |