TMT Motors Corporation (HOSE:TMT)
Vietnam · Delayed Price · Currency is VND 11,950
+150 (1.27%)
At close: May 22, 2026
TMT Motors Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 11,850.00 | 11,950.00 | 11,650.00 | 11,950.00 | 11,950.00 | 1.27% | 2,030 |
| May 21, 2026 | 11,650.00 | 12,250.00 | 11,600.00 | 11,800.00 | 11,800.00 | 1.72% | 8,583 |
| May 20, 2026 | 11,800.00 | 11,800.00 | 11,550.00 | 11,600.00 | 11,600.00 | -1.69% | 45,100 |
| May 19, 2026 | 11,800.00 | 11,900.00 | 11,750.00 | 11,800.00 | 11,800.00 | - | 13,746 |
| May 18, 2026 | 11,800.00 | 12,000.00 | 11,600.00 | 11,800.00 | 11,800.00 | -0.84% | 56,113 |
| May 15, 2026 | 12,100.00 | 12,100.00 | 11,800.00 | 11,900.00 | 11,900.00 | -3.25% | 15,502 |
| May 14, 2026 | 12,050.00 | 12,400.00 | 11,800.00 | 12,300.00 | 12,300.00 | 2.07% | 10,600 |
| May 13, 2026 | 12,200.00 | 12,200.00 | 11,800.00 | 12,050.00 | 12,050.00 | 0.84% | 7,536 |
| May 12, 2026 | 11,500.00 | 12,400.00 | 11,500.00 | 11,950.00 | 11,950.00 | 2.58% | 18,135 |
| May 11, 2026 | 12,000.00 | 12,000.00 | 11,600.00 | 11,650.00 | 11,650.00 | -2.92% | 118,922 |
| May 8, 2026 | 12,150.00 | 12,300.00 | 12,000.00 | 12,000.00 | 12,000.00 | -2.44% | 36,300 |
| May 7, 2026 | 12,200.00 | 12,600.00 | 12,050.00 | 12,300.00 | 12,300.00 | - | 11,410 |
| May 6, 2026 | 12,150.00 | 12,600.00 | 12,150.00 | 12,300.00 | 12,300.00 | 1.23% | 29,062 |
| May 5, 2026 | 12,500.00 | 12,500.00 | 12,000.00 | 12,150.00 | 12,150.00 | -2.80% | 37,971 |
| May 4, 2026 | 13,100.00 | 13,100.00 | 12,500.00 | 12,500.00 | 12,500.00 | -2.34% | 26,983 |
| Apr 29, 2026 | 12,800.00 | 13,400.00 | 12,650.00 | 12,800.00 | 12,800.00 | -1.54% | 65,142 |
| Apr 28, 2026 | 13,650.00 | 13,650.00 | 13,000.00 | 13,000.00 | 13,000.00 | -4.76% | 27,090 |
| Apr 24, 2026 | 13,750.00 | 13,750.00 | 13,450.00 | 13,650.00 | 13,650.00 | -1.09% | 20,327 |
| Apr 23, 2026 | 14,200.00 | 14,200.00 | 13,650.00 | 13,800.00 | 13,800.00 | -1.43% | 84,078 |
| Apr 22, 2026 | 13,900.00 | 14,200.00 | 13,850.00 | 14,000.00 | 14,000.00 | -1.41% | 36,599 |
| Apr 21, 2026 | 14,450.00 | 14,450.00 | 13,500.00 | 14,200.00 | 14,200.00 | 2.90% | 97,920 |
| Apr 20, 2026 | 14,950.00 | 14,950.00 | 13,600.00 | 13,800.00 | 13,800.00 | -3.16% | 151,024 |
| Apr 17, 2026 | 14,250.00 | 14,250.00 | 14,200.00 | 14,250.00 | 14,250.00 | 6.74% | 421,460 |
| Apr 16, 2026 | 13,350.00 | 13,350.00 | 13,350.00 | 13,350.00 | 13,350.00 | 6.80% | 152,485 |
| Apr 15, 2026 | 12,350.00 | 12,500.00 | 12,350.00 | 12,500.00 | 12,500.00 | 6.84% | 238,048 |
| Apr 14, 2026 | 11,700.00 | 11,700.00 | 11,300.00 | 11,700.00 | 11,700.00 | - | 5,482 |
| Apr 13, 2026 | 11,800.00 | 11,800.00 | 11,250.00 | 11,700.00 | 11,700.00 | -0.85% | 62,107 |
| Apr 10, 2026 | 11,500.00 | 11,800.00 | 11,300.00 | 11,800.00 | 11,800.00 | 2.61% | 32,147 |
| Apr 9, 2026 | 11,450.00 | 11,500.00 | 11,350.00 | 11,500.00 | 11,500.00 | -0.86% | 5,705 |
| Apr 8, 2026 | 11,400.00 | 11,600.00 | 11,200.00 | 11,600.00 | 11,600.00 | 1.75% | 18,522 |
| Apr 7, 2026 | 11,800.00 | 11,800.00 | 11,000.00 | 11,400.00 | 11,400.00 | - | 152,319 |
| Apr 6, 2026 | 11,650.00 | 11,650.00 | 11,400.00 | 11,400.00 | 11,400.00 | -0.44% | 10,000 |
| Apr 3, 2026 | 11,400.00 | 11,450.00 | 10,800.00 | 11,450.00 | 11,450.00 | - | 19,505 |
| Apr 2, 2026 | 11,650.00 | 11,650.00 | 11,400.00 | 11,450.00 | 11,450.00 | -2.55% | 2,310 |
| Apr 1, 2026 | 11,300.00 | 11,800.00 | 11,300.00 | 11,750.00 | 11,750.00 | - | 7,101 |
| Mar 31, 2026 | 11,900.00 | 11,950.00 | 11,500.00 | 11,750.00 | 11,750.00 | -0.42% | 36,502 |
| Mar 30, 2026 | 12,000.00 | 12,000.00 | 11,500.00 | 11,800.00 | 11,800.00 | -4.45% | 106,400 |
| Mar 27, 2026 | 11,750.00 | 12,500.00 | 11,750.00 | 12,350.00 | 12,350.00 | -1.98% | 104,703 |
| Mar 26, 2026 | 11,800.00 | 12,700.00 | 11,800.00 | 12,600.00 | 12,600.00 | -0.40% | 206,501 |
| Mar 25, 2026 | 12,800.00 | 12,900.00 | 11,950.00 | 12,650.00 | 12,650.00 | -1.17% | 14,900 |
| Mar 24, 2026 | 12,050.00 | 12,800.00 | 11,350.00 | 12,800.00 | 12,800.00 | 4.92% | 44,702 |
| Mar 23, 2026 | 11,650.00 | 12,200.00 | 11,650.00 | 12,200.00 | 12,200.00 | -2.40% | 41,222 |
| Mar 20, 2026 | 12,400.00 | 12,500.00 | 11,800.00 | 12,500.00 | 12,500.00 | - | 5,201 |
| Mar 19, 2026 | 12,300.00 | 12,500.00 | 12,300.00 | 12,500.00 | 12,500.00 | 1.63% | 2,911 |
| Mar 18, 2026 | 12,300.00 | 12,300.00 | 12,300.00 | 12,300.00 | 12,300.00 | -1.60% | 214 |
| Mar 17, 2026 | 12,800.00 | 12,800.00 | 12,300.00 | 12,500.00 | 12,500.00 | -3.85% | 5,400 |
| Mar 16, 2026 | 13,500.00 | 13,500.00 | 12,900.00 | 13,000.00 | 13,000.00 | - | 14,399 |
| Mar 13, 2026 | 12,700.00 | 13,650.00 | 12,650.00 | 13,000.00 | 13,000.00 | 1.56% | 71,313 |
| Mar 12, 2026 | 12,800.00 | 12,800.00 | 12,800.00 | 12,800.00 | 12,800.00 | - | 9,211 |
| Mar 11, 2026 | 12,400.00 | 12,800.00 | 12,400.00 | 12,800.00 | 12,800.00 | 4.07% | 15,607 |