Truong Long Engineering and Auto JSC (HOSE:HTL)
Vietnam
· Delayed Price · Currency is VND 23,900
+350 (1.49%)
At close: Dec 4, 2025
HOSE:HTL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 23,500.00 | 23,500.00 | 23,400.00 | 23,400.00 | 23,400.00 | -2.09% | 1,240 |
| Dec 4, 2025 | 23,500.00 | 23,900.00 | 23,450.00 | 23,900.00 | 23,900.00 | 1.49% | 1,906 |
| Dec 3, 2025 | 24,000.00 | 24,000.00 | 23,400.00 | 23,550.00 | 23,550.00 | -0.84% | 2,709 |
| Dec 2, 2025 | 24,000.00 | 24,000.00 | 23,750.00 | 23,750.00 | 23,750.00 | 0.64% | 247 |
| Dec 1, 2025 | 23,950.00 | 23,950.00 | 23,500.00 | 23,600.00 | 23,600.00 | -1.46% | 946 |
| Nov 28, 2025 | 24,050.00 | 24,050.00 | 23,950.00 | 23,950.00 | 23,950.00 | -0.21% | 6,184 |
| Nov 27, 2025 | 23,400.00 | 24,000.00 | 23,200.00 | 24,000.00 | 24,000.00 | 2.56% | 24,763 |
| Nov 26, 2025 | 23,500.00 | 23,500.00 | 23,200.00 | 23,400.00 | 23,400.00 | 0.86% | 753 |
| Nov 25, 2025 | 22,900.00 | 23,300.00 | 22,900.00 | 23,200.00 | 23,200.00 | -0.43% | 4,500 |
| Nov 24, 2025 | 23,000.00 | 23,450.00 | 23,000.00 | 23,300.00 | 23,300.00 | 1.30% | 3,466 |
| Nov 21, 2025 | 23,000.00 | 23,000.00 | 23,000.00 | 23,000.00 | 23,000.00 | -0.65% | 8,063 |
| Nov 20, 2025 | 23,600.00 | 23,900.00 | 23,100.00 | 23,150.00 | 23,150.00 | -3.34% | 6,298 |
| Nov 19, 2025 | 23,800.00 | 24,100.00 | 23,600.00 | 23,950.00 | 23,950.00 | -4.01% | 11,921 |
| Nov 18, 2025 | 25,800.00 | 25,800.00 | 24,900.00 | 24,950.00 | 24,950.00 | -11.52% | 11,209 |
| Nov 17, 2025 | 28,150.00 | 28,400.00 | 27,950.00 | 28,200.00 | 25,200.00 | 1.08% | 347,677 |
| Nov 14, 2025 | 27,950.00 | 27,950.00 | 27,700.00 | 27,900.00 | 24,931.91 | 0.72% | 26,353 |
| Nov 13, 2025 | 27,950.00 | 27,950.00 | 27,600.00 | 27,700.00 | 24,753.19 | -0.89% | 370,809 |
| Nov 12, 2025 | 28,000.00 | 28,000.00 | 27,900.00 | 27,950.00 | 24,976.60 | 1.45% | 9,701 |
| Nov 11, 2025 | 28,000.00 | 28,200.00 | 27,450.00 | 27,550.00 | 24,619.15 | -2.30% | 5,049 |
| Nov 10, 2025 | 28,000.00 | 28,300.00 | 27,950.00 | 28,200.00 | 25,200.00 | -0.35% | 13,669 |
| Nov 7, 2025 | 28,500.00 | 28,500.00 | 28,000.00 | 28,300.00 | 25,289.36 | 0.53% | 27,650 |
| Nov 6, 2025 | 27,800.00 | 28,150.00 | 27,300.00 | 28,150.00 | 25,155.32 | 5.43% | 12,121 |
| Nov 5, 2025 | 26,700.00 | 26,750.00 | 26,700.00 | 26,700.00 | 23,859.57 | -0.37% | 1,300 |
| Nov 4, 2025 | 26,500.00 | 26,800.00 | 26,000.00 | 26,800.00 | 23,948.94 | 0.19% | 5,701 |
| Nov 3, 2025 | 26,750.00 | 26,750.00 | 26,750.00 | 26,750.00 | 23,904.26 | -0.37% | 200 |
| Oct 31, 2025 | 26,800.00 | 26,850.00 | 26,800.00 | 26,850.00 | 23,993.62 | 0.19% | 424 |
| Oct 30, 2025 | 26,300.00 | 26,800.00 | 26,200.00 | 26,800.00 | 23,948.94 | 3.08% | 2,700 |
| Oct 29, 2025 | 26,900.00 | 26,900.00 | 26,000.00 | 26,000.00 | 23,234.04 | -2.62% | 5,500 |
| Oct 27, 2025 | 26,600.00 | 26,700.00 | 26,600.00 | 26,700.00 | 23,859.57 | 1.91% | 2,000 |
| Oct 24, 2025 | 26,200.00 | 26,200.00 | 26,200.00 | 26,200.00 | 23,412.77 | - | 909 |
| Oct 23, 2025 | 26,300.00 | 26,300.00 | 26,200.00 | 26,200.00 | 23,412.77 | - | 4,921 |
| Oct 22, 2025 | 26,300.00 | 26,300.00 | 26,200.00 | 26,200.00 | 23,412.77 | -0.38% | 800 |
| Oct 21, 2025 | 26,300.00 | 26,300.00 | 26,300.00 | 26,300.00 | 23,502.13 | -1.13% | 1,200 |
| Oct 20, 2025 | 26,600.00 | 26,650.00 | 26,300.00 | 26,600.00 | 23,770.21 | - | 900 |
| Oct 17, 2025 | 26,550.00 | 26,600.00 | 26,550.00 | 26,600.00 | 23,770.21 | -1.48% | 800 |
| Oct 16, 2025 | 27,350.00 | 27,350.00 | 27,000.00 | 27,000.00 | 24,127.66 | -1.28% | 210 |
| Oct 15, 2025 | 27,350.00 | 27,350.00 | 26,500.00 | 27,350.00 | 24,440.43 | 1.30% | 512 |
| Oct 14, 2025 | 26,500.00 | 27,000.00 | 26,500.00 | 27,000.00 | 24,127.66 | - | 8,270 |
| Oct 13, 2025 | 26,500.00 | 27,000.00 | 26,500.00 | 27,000.00 | 24,127.66 | - | 400 |
| Oct 10, 2025 | 27,450.00 | 27,450.00 | 27,000.00 | 27,000.00 | 24,127.66 | -1.82% | 651 |
| Oct 8, 2025 | 27,500.00 | 27,500.00 | 27,500.00 | 27,500.00 | 24,574.47 | 4.56% | 200 |
| Oct 7, 2025 | 26,300.00 | 26,300.00 | 26,300.00 | 26,300.00 | 23,502.13 | 1.15% | 300 |
| Oct 6, 2025 | 26,500.00 | 26,550.00 | 26,000.00 | 26,000.00 | 23,234.04 | -3.17% | 1,700 |
| Oct 2, 2025 | 26,850.00 | 26,850.00 | 26,850.00 | 26,850.00 | 23,993.62 | -0.37% | 100 |
| Oct 1, 2025 | 26,400.00 | 26,950.00 | 26,400.00 | 26,950.00 | 24,082.98 | 0.19% | 200 |
| Sep 30, 2025 | 26,500.00 | 26,900.00 | 26,500.00 | 26,900.00 | 24,038.30 | -0.19% | 919 |
| Sep 29, 2025 | 26,500.00 | 26,950.00 | 26,500.00 | 26,950.00 | 24,082.98 | -0.19% | 200 |
| Sep 26, 2025 | 27,000.00 | 27,000.00 | 26,400.00 | 27,000.00 | 24,127.66 | - | 1,500 |
| Sep 25, 2025 | 27,000.00 | 27,000.00 | 27,000.00 | 27,000.00 | 24,127.66 | - | 113 |
| Sep 23, 2025 | 26,750.00 | 27,000.00 | 26,500.00 | 27,000.00 | 24,127.66 | - | 1,532 |
| Sep 22, 2025 | 26,500.00 | 27,000.00 | 26,500.00 | 27,000.00 | 24,127.66 | - | 3,218 |
| Sep 19, 2025 | 27,000.00 | 27,000.00 | 27,000.00 | 27,000.00 | 24,127.66 | - | 100 |
| Sep 18, 2025 | 27,000.00 | 27,000.00 | 27,000.00 | 27,000.00 | 24,127.66 | -1.10% | 600 |
| Sep 16, 2025 | 27,200.00 | 27,300.00 | 26,700.00 | 27,300.00 | 24,395.74 | - | 3,500 |
| Sep 15, 2025 | 27,300.00 | 27,300.00 | 27,300.00 | 27,300.00 | 24,395.74 | - | 224 |
| Sep 12, 2025 | 27,000.00 | 27,300.00 | 27,000.00 | 27,300.00 | 24,395.74 | 1.11% | 412 |
| Sep 11, 2025 | 26,900.00 | 27,000.00 | 26,500.00 | 27,000.00 | 24,127.66 | 0.37% | 1,500 |
| Sep 10, 2025 | 26,950.00 | 26,950.00 | 26,900.00 | 26,900.00 | 24,038.30 | - | 714 |
| Sep 9, 2025 | 26,800.00 | 26,900.00 | 26,800.00 | 26,900.00 | 24,038.30 | 0.37% | 702 |
| Sep 8, 2025 | 26,800.00 | 26,800.00 | 26,500.00 | 26,800.00 | 23,948.94 | - | 1,260 |
| Sep 5, 2025 | 26,800.00 | 26,800.00 | 26,800.00 | 26,800.00 | 23,948.94 | - | 1,901 |
| Sep 4, 2025 | 27,000.00 | 27,000.00 | 26,700.00 | 26,800.00 | 23,948.94 | -0.74% | 1,601 |
| Sep 3, 2025 | 26,700.00 | 27,000.00 | 26,500.00 | 27,000.00 | 24,127.66 | 1.12% | 450 |
| Aug 29, 2025 | 27,000.00 | 27,000.00 | 26,700.00 | 26,700.00 | 23,859.57 | - | 1,316 |
| Aug 28, 2025 | 27,000.00 | 27,000.00 | 26,700.00 | 26,700.00 | 23,859.57 | -1.11% | 1,300 |
| Aug 27, 2025 | 26,950.00 | 27,000.00 | 26,950.00 | 27,000.00 | 24,127.66 | 0.93% | 1,300 |
| Aug 26, 2025 | 26,750.00 | 26,750.00 | 26,750.00 | 26,750.00 | 23,904.26 | 1.33% | 100 |
| Aug 25, 2025 | 26,500.00 | 26,500.00 | 26,400.00 | 26,400.00 | 23,591.49 | -2.58% | 2,636 |
| Aug 22, 2025 | 27,100.00 | 27,100.00 | 27,100.00 | 27,100.00 | 24,217.02 | - | 605 |
| Aug 21, 2025 | 27,000.00 | 27,100.00 | 26,600.00 | 27,100.00 | 24,217.02 | 1.12% | 1,500 |
| Aug 20, 2025 | 26,900.00 | 27,000.00 | 26,800.00 | 26,800.00 | 23,948.94 | -3.94% | 4,602 |
| Aug 19, 2025 | 26,900.00 | 27,900.00 | 26,900.00 | 27,900.00 | 24,931.91 | - | 508 |
| Aug 18, 2025 | 26,800.00 | 28,000.00 | 26,800.00 | 27,900.00 | 24,931.91 | 4.10% | 1,300 |
| Aug 15, 2025 | 26,900.00 | 26,900.00 | 26,550.00 | 26,800.00 | 23,948.94 | -1.47% | 5,703 |
| Aug 14, 2025 | 27,050.00 | 27,200.00 | 27,000.00 | 27,200.00 | 24,306.38 | - | 4,000 |
| Aug 13, 2025 | 27,350.00 | 27,350.00 | 27,100.00 | 27,200.00 | 24,306.38 | -0.73% | 2,200 |
| Aug 12, 2025 | 27,600.00 | 27,600.00 | 27,400.00 | 27,400.00 | 24,485.11 | -0.72% | 2,000 |
| Aug 11, 2025 | 27,900.00 | 27,900.00 | 27,600.00 | 27,600.00 | 24,663.83 | - | 600 |
| Aug 8, 2025 | 27,500.00 | 27,600.00 | 27,450.00 | 27,600.00 | 24,663.83 | -0.36% | 644 |
| Aug 7, 2025 | 27,000.00 | 27,800.00 | 27,000.00 | 27,700.00 | 24,753.19 | -0.72% | 800 |
| Aug 6, 2025 | 28,200.00 | 28,200.00 | 27,900.00 | 27,900.00 | 24,931.91 | -0.36% | 200 |
| Aug 5, 2025 | 27,300.00 | 28,000.00 | 26,800.00 | 28,000.00 | 25,021.28 | 2.56% | 3,811 |
| Aug 4, 2025 | 27,350.00 | 27,350.00 | 27,300.00 | 27,300.00 | 24,395.74 | - | 600 |
| Aug 1, 2025 | 27,300.00 | 27,300.00 | 27,300.00 | 27,300.00 | 24,395.74 | - | 100 |
| Jul 31, 2025 | 27,500.00 | 27,500.00 | 27,300.00 | 27,300.00 | 24,395.74 | -1.44% | 500 |
| Jul 30, 2025 | 27,500.00 | 27,700.00 | 27,500.00 | 27,700.00 | 24,753.19 | 0.73% | 1,406 |
| Jul 29, 2025 | 27,500.00 | 27,500.00 | 27,500.00 | 27,500.00 | 24,574.47 | -1.79% | 200 |
| Jul 28, 2025 | 27,550.00 | 28,000.00 | 27,000.00 | 28,000.00 | 25,021.28 | - | 3,200 |
| Jul 25, 2025 | 28,000.00 | 28,000.00 | 27,600.00 | 28,000.00 | 25,021.28 | 1.82% | 603 |
| Jul 23, 2025 | 28,050.00 | 28,050.00 | 27,300.00 | 27,500.00 | 24,574.47 | -2.83% | 8,400 |
| Jul 22, 2025 | 27,850.00 | 28,300.00 | 27,750.00 | 28,300.00 | 25,289.36 | 1.62% | 3,400 |
| Jul 21, 2025 | 27,900.00 | 27,900.00 | 27,850.00 | 27,850.00 | 24,887.23 | -0.18% | 2,300 |
| Jul 18, 2025 | 27,900.00 | 27,900.00 | 27,900.00 | 27,900.00 | 24,931.91 | -0.53% | 300 |
| Jul 17, 2025 | 28,050.00 | 29,000.00 | 28,050.00 | 28,050.00 | 25,065.96 | 0.18% | 3,400 |
| Jul 16, 2025 | 28,000.00 | 28,050.00 | 28,000.00 | 28,000.00 | 25,021.28 | - | 2,400 |
| Jul 15, 2025 | 28,100.00 | 28,100.00 | 27,900.00 | 28,000.00 | 25,021.28 | -0.18% | 2,504 |
| Jul 10, 2025 | 28,150.00 | 28,300.00 | 28,000.00 | 28,050.00 | 25,065.96 | -2.26% | 9,973 |
| Jul 9, 2025 | 28,050.00 | 28,700.00 | 28,050.00 | 28,700.00 | 25,646.81 | -0.17% | 4,007 |
| Jul 8, 2025 | 28,750.00 | 28,750.00 | 28,750.00 | 28,750.00 | 25,691.49 | -0.17% | 300 |
| Jul 7, 2025 | 28,850.00 | 28,850.00 | 28,500.00 | 28,800.00 | 25,736.17 | -0.52% | 2,300 |