Truong Long Engineering and Auto JSC (HOSE:HTL)
Vietnam
· Delayed Price · Currency is VND 22,000
-1,100 (-4.76%)
At close: Apr 28, 2026
HOSE:HTL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 21,700.00 | 22,200.00 | 21,700.00 | 22,000.00 | 22,000.00 | -4.76% | 2,500 |
| Apr 24, 2026 | 23,100.00 | 23,100.00 | 23,100.00 | 23,100.00 | 23,100.00 | - | 211 |
| Apr 23, 2026 | 23,100.00 | 23,100.00 | 23,100.00 | 23,100.00 | 23,100.00 | - | 127 |
| Apr 20, 2026 | 23,100.00 | 23,100.00 | 23,100.00 | 23,100.00 | 23,100.00 | - | 107 |
| Apr 17, 2026 | 23,100.00 | 23,100.00 | 23,100.00 | 23,100.00 | 23,100.00 | 0.22% | 2,800 |
| Apr 16, 2026 | 23,050.00 | 23,050.00 | 23,050.00 | 23,050.00 | 23,050.00 | 0.22% | 7,500 |
| Apr 15, 2026 | 23,000.00 | 23,100.00 | 22,200.00 | 23,000.00 | 23,000.00 | - | 5,971 |
| Apr 14, 2026 | 23,000.00 | 23,000.00 | 23,000.00 | 23,000.00 | 23,000.00 | 1.32% | 11,307 |
| Apr 13, 2026 | 22,500.00 | 22,700.00 | 22,400.00 | 22,700.00 | 22,700.00 | 0.89% | 500 |
| Apr 10, 2026 | 22,550.00 | 22,600.00 | 22,500.00 | 22,500.00 | 22,500.00 | -0.44% | 3,311 |
| Apr 9, 2026 | 22,200.00 | 22,600.00 | 22,200.00 | 22,600.00 | 22,600.00 | 1.80% | 800 |
| Apr 8, 2026 | 22,100.00 | 22,200.00 | 22,100.00 | 22,200.00 | 22,200.00 | 0.91% | 604 |
| Apr 6, 2026 | 22,000.00 | 22,000.00 | 22,000.00 | 22,000.00 | 22,000.00 | - | 1,200 |
| Apr 3, 2026 | 22,600.00 | 22,600.00 | 22,000.00 | 22,000.00 | 22,000.00 | -2.65% | 1,104 |
| Apr 2, 2026 | 22,600.00 | 22,600.00 | 22,600.00 | 22,600.00 | 22,600.00 | - | 100 |
| Apr 1, 2026 | 22,600.00 | 22,600.00 | 22,600.00 | 22,600.00 | 22,600.00 | - | 302 |
| Mar 31, 2026 | 22,400.00 | 22,600.00 | 22,200.00 | 22,600.00 | 22,600.00 | 2.49% | 1,900 |
| Mar 30, 2026 | 22,050.00 | 22,050.00 | 22,050.00 | 22,050.00 | 22,050.00 | -1.12% | 201 |
| Mar 27, 2026 | 22,300.00 | 22,300.00 | 22,300.00 | 22,300.00 | 22,300.00 | - | 400 |
| Mar 25, 2026 | 22,200.00 | 22,300.00 | 22,200.00 | 22,300.00 | 22,300.00 | 0.45% | 202 |
| Mar 24, 2026 | 22,500.00 | 22,500.00 | 22,200.00 | 22,200.00 | 22,200.00 | -0.89% | 1,300 |
| Mar 23, 2026 | 22,400.00 | 22,400.00 | 22,400.00 | 22,400.00 | 22,400.00 | - | 1,100 |
| Mar 17, 2026 | 22,500.00 | 22,500.00 | 22,400.00 | 22,400.00 | 22,400.00 | - | 1,800 |
| Mar 13, 2026 | 22,400.00 | 22,400.00 | 22,400.00 | 22,400.00 | 22,400.00 | 0.45% | 203 |
| Mar 12, 2026 | 22,200.00 | 22,300.00 | 22,200.00 | 22,300.00 | 22,300.00 | 1.36% | 2,000 |
| Mar 9, 2026 | 22,300.00 | 22,300.00 | 22,000.00 | 22,000.00 | 22,000.00 | -4.35% | 3,291 |
| Mar 6, 2026 | 23,000.00 | 23,000.00 | 23,000.00 | 23,000.00 | 23,000.00 | 1.32% | 500 |
| Mar 5, 2026 | 22,950.00 | 22,950.00 | 22,700.00 | 22,700.00 | 22,700.00 | -1.09% | 725 |
| Mar 4, 2026 | 23,000.00 | 23,000.00 | 22,500.00 | 22,950.00 | 22,950.00 | -0.65% | 2,040 |
| Mar 2, 2026 | 23,050.00 | 23,100.00 | 23,050.00 | 23,100.00 | 23,100.00 | 0.22% | 1,503 |
| Feb 27, 2026 | 23,000.00 | 23,100.00 | 22,600.00 | 23,050.00 | 23,050.00 | -0.22% | 5,049 |
| Feb 26, 2026 | 23,150.00 | 23,150.00 | 23,100.00 | 23,100.00 | 23,100.00 | 1.32% | 200 |
| Feb 24, 2026 | 23,000.00 | 23,500.00 | 22,800.00 | 22,800.00 | 22,800.00 | -0.44% | 2,723 |
| Feb 23, 2026 | 23,000.00 | 23,000.00 | 22,900.00 | 22,900.00 | 22,900.00 | -0.43% | 1,317 |
| Feb 13, 2026 | 23,400.00 | 23,500.00 | 23,000.00 | 23,000.00 | 23,000.00 | -1.71% | 1,500 |
| Feb 12, 2026 | 23,250.00 | 23,400.00 | 22,450.00 | 23,400.00 | 23,400.00 | 0.43% | 1,100 |
| Feb 11, 2026 | 22,400.00 | 23,300.00 | 22,300.00 | 23,300.00 | 23,300.00 | 1.30% | 1,400 |
| Feb 10, 2026 | 23,000.00 | 23,100.00 | 23,000.00 | 23,000.00 | 23,000.00 | - | 8,523 |
| Feb 9, 2026 | 23,100.00 | 23,100.00 | 23,000.00 | 23,000.00 | 23,000.00 | 0.66% | 1,100 |
| Feb 6, 2026 | 22,850.00 | 22,850.00 | 22,850.00 | 22,850.00 | 22,850.00 | 1.11% | 110 |
| Feb 5, 2026 | 22,350.00 | 22,600.00 | 22,300.00 | 22,600.00 | 22,600.00 | 1.12% | 1,335 |
| Feb 4, 2026 | 22,800.00 | 22,800.00 | 22,300.00 | 22,350.00 | 22,350.00 | -1.97% | 4,481 |
| Feb 3, 2026 | 23,200.00 | 23,350.00 | 22,600.00 | 22,800.00 | 22,800.00 | -2.36% | 7,046 |
| Feb 2, 2026 | 23,250.00 | 23,600.00 | 23,250.00 | 23,350.00 | 23,350.00 | -6.60% | 10,149 |
| Jan 30, 2026 | 23,150.00 | 25,000.00 | 23,150.00 | 25,000.00 | 25,000.00 | 1.01% | 9,098 |
| Jan 29, 2026 | 23,150.00 | 24,750.00 | 23,150.00 | 24,750.00 | 24,750.00 | 6.91% | 15,113 |
| Jan 28, 2026 | 23,150.00 | 23,150.00 | 23,100.00 | 23,150.00 | 23,150.00 | - | 901 |
| Jan 27, 2026 | 23,200.00 | 23,200.00 | 23,150.00 | 23,150.00 | 23,150.00 | -0.22% | 1,734 |
| Jan 26, 2026 | 23,450.00 | 23,600.00 | 23,200.00 | 23,200.00 | 23,200.00 | 3.11% | 8,003 |
| Jan 23, 2026 | 22,600.00 | 22,600.00 | 22,500.00 | 22,500.00 | 22,500.00 | 0.22% | 500 |
| Jan 22, 2026 | 22,450.00 | 22,450.00 | 22,450.00 | 22,450.00 | 22,450.00 | - | 1,431 |
| Jan 21, 2026 | 22,300.00 | 22,500.00 | 22,250.00 | 22,450.00 | 22,450.00 | -0.22% | 3,200 |
| Jan 20, 2026 | 22,500.00 | 22,500.00 | 22,500.00 | 22,500.00 | 22,500.00 | - | 2,318 |
| Jan 19, 2026 | 22,750.00 | 22,800.00 | 22,500.00 | 22,500.00 | 22,500.00 | -1.32% | 26,819 |
| Jan 16, 2026 | 22,300.00 | 22,800.00 | 22,300.00 | 22,800.00 | 22,800.00 | 1.33% | 5,942 |
| Jan 15, 2026 | 22,500.00 | 22,500.00 | 22,500.00 | 22,500.00 | 22,500.00 | - | 3,470 |
| Jan 14, 2026 | 22,500.00 | 22,500.00 | 22,500.00 | 22,500.00 | 22,500.00 | - | 9,623 |
| Jan 13, 2026 | 22,900.00 | 22,900.00 | 22,250.00 | 22,500.00 | 22,500.00 | 1.12% | 3,800 |
| Jan 12, 2026 | 23,000.00 | 23,000.00 | 22,250.00 | 22,250.00 | 22,250.00 | -3.26% | 13,903 |
| Jan 9, 2026 | 23,450.00 | 23,450.00 | 23,000.00 | 23,000.00 | 23,000.00 | - | 618 |
| Jan 8, 2026 | 23,600.00 | 23,600.00 | 23,000.00 | 23,000.00 | 23,000.00 | -2.54% | 5,946 |
| Jan 7, 2026 | 23,300.00 | 23,600.00 | 23,300.00 | 23,600.00 | 23,600.00 | 2.16% | 4,319 |
| Jan 6, 2026 | 23,400.00 | 23,500.00 | 23,000.00 | 23,100.00 | 23,100.00 | 0.43% | 3,110 |
| Jan 5, 2026 | 23,300.00 | 23,300.00 | 23,000.00 | 23,000.00 | 23,000.00 | -1.29% | 2,548 |
| Dec 31, 2025 | 23,300.00 | 23,300.00 | 23,300.00 | 23,300.00 | 23,300.00 | - | 101 |
| Dec 30, 2025 | 23,300.00 | 23,300.00 | 23,300.00 | 23,300.00 | 23,300.00 | - | 108 |
| Dec 29, 2025 | 23,200.00 | 23,300.00 | 23,100.00 | 23,300.00 | 23,300.00 | 1.30% | 1,157 |
| Dec 26, 2025 | 22,700.00 | 23,200.00 | 22,700.00 | 23,000.00 | 23,000.00 | 1.32% | 3,600 |
| Dec 25, 2025 | 23,000.00 | 23,000.00 | 22,700.00 | 22,700.00 | 22,700.00 | -2.58% | 1,134 |
| Dec 24, 2025 | 22,700.00 | 23,300.00 | 22,700.00 | 23,300.00 | 23,300.00 | 2.64% | 211 |
| Dec 23, 2025 | 23,400.00 | 23,400.00 | 22,700.00 | 22,700.00 | 22,700.00 | - | 704 |
| Dec 22, 2025 | 23,000.00 | 23,000.00 | 22,700.00 | 22,700.00 | 22,700.00 | -0.44% | 4,041 |
| Dec 19, 2025 | 23,000.00 | 23,000.00 | 22,800.00 | 22,800.00 | 22,800.00 | -1.30% | 2,221 |
| Dec 18, 2025 | 23,100.00 | 23,100.00 | 23,000.00 | 23,100.00 | 23,100.00 | - | 603 |
| Dec 17, 2025 | 23,300.00 | 23,300.00 | 23,100.00 | 23,100.00 | 23,100.00 | -0.86% | 2,424 |
| Dec 16, 2025 | 23,250.00 | 23,300.00 | 23,250.00 | 23,300.00 | 23,300.00 | -0.21% | 901 |
| Dec 15, 2025 | 23,350.00 | 23,350.00 | 23,350.00 | 23,350.00 | 23,350.00 | - | 600 |
| Dec 12, 2025 | 23,300.00 | 23,500.00 | 23,300.00 | 23,350.00 | 23,350.00 | -0.21% | 2,000 |
| Dec 11, 2025 | 23,350.00 | 23,550.00 | 23,300.00 | 23,400.00 | 23,400.00 | 0.43% | 1,700 |
| Dec 10, 2025 | 23,400.00 | 23,500.00 | 23,300.00 | 23,300.00 | 23,300.00 | -0.85% | 1,010 |
| Dec 9, 2025 | 23,500.00 | 23,500.00 | 23,500.00 | 23,500.00 | 23,500.00 | - | 718 |
| Dec 8, 2025 | 23,850.00 | 23,900.00 | 23,450.00 | 23,500.00 | 23,500.00 | 0.43% | 2,291 |
| 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 |