Truong Long Engineering and Auto JSC (HOSE:HTL)
Vietnam · Delayed Price · Currency is VND 20,700
-730 (-3.40%)
At close: Sep 23, 2026
HOSE:HTL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 22,100.00 | 23,500.00 | 22,100.00 | 22,700.00 | 20,700.00 | -3.40% | 4,381 |
| Sep 22, 2026 | 22,000.00 | 23,500.00 | 22,000.00 | 23,500.00 | 21,429.52 | 6.58% | 8,151 |
| Sep 21, 2026 | 22,150.00 | 22,150.00 | 22,000.00 | 22,050.00 | 20,107.27 | 0.23% | 10,833 |
| Sep 18, 2026 | 22,200.00 | 22,200.00 | 22,000.00 | 22,000.00 | 20,061.67 | - | 4,022 |
| Sep 17, 2026 | 21,950.00 | 22,000.00 | 21,900.00 | 22,000.00 | 20,061.67 | -0.90% | 1,600 |
| Sep 16, 2026 | 22,300.00 | 22,300.00 | 22,200.00 | 22,200.00 | 20,244.05 | -0.45% | 1,202 |
| Sep 15, 2026 | 22,650.00 | 22,650.00 | 22,000.00 | 22,300.00 | 20,335.24 | - | 2,213 |
| Sep 14, 2026 | 21,950.00 | 22,800.00 | 21,400.00 | 22,300.00 | 20,335.24 | 4.21% | 2,288 |
| Sep 11, 2026 | 20,800.00 | 21,400.00 | 20,550.00 | 21,400.00 | 19,514.54 | - | 500 |
| Sep 10, 2026 | 21,400.00 | 21,400.00 | 21,400.00 | 21,400.00 | 19,514.54 | - | 503 |
| Sep 7, 2026 | 21,400.00 | 21,400.00 | 21,400.00 | 21,400.00 | 19,514.54 | - | 200 |
| Sep 4, 2026 | 21,200.00 | 21,400.00 | 21,200.00 | 21,400.00 | 19,514.54 | 0.94% | 1,500 |
| Sep 3, 2026 | 20,250.00 | 21,200.00 | 20,250.00 | 21,200.00 | 19,332.16 | 0.24% | 11,100 |
| Aug 27, 2026 | 21,150.00 | 21,150.00 | 21,150.00 | 21,150.00 | 19,286.56 | -2.53% | 300 |
| Aug 26, 2026 | 21,800.00 | 21,800.00 | 21,700.00 | 21,700.00 | 19,788.11 | 0.46% | 309 |
| Aug 25, 2026 | 21,650.00 | 21,650.00 | 21,050.00 | 21,600.00 | 19,696.92 | - | 2,400 |
| Aug 24, 2026 | 21,400.00 | 21,600.00 | 21,050.00 | 21,600.00 | 19,696.92 | 1.89% | 3,416 |
| Aug 21, 2026 | 21,200.00 | 21,200.00 | 21,200.00 | 21,200.00 | 19,332.16 | -0.47% | 200 |
| Aug 20, 2026 | 21,300.00 | 21,300.00 | 21,300.00 | 21,300.00 | 19,423.35 | -0.93% | 300 |
| Aug 18, 2026 | 21,400.00 | 21,500.00 | 21,400.00 | 21,500.00 | 19,605.73 | 0.47% | 200 |
| Aug 17, 2026 | 21,400.00 | 21,400.00 | 21,400.00 | 21,400.00 | 19,514.54 | - | 100 |
| Aug 14, 2026 | 21,200.00 | 21,400.00 | 21,100.00 | 21,400.00 | 19,514.54 | 2.15% | 700 |
| Aug 12, 2026 | 20,950.00 | 20,950.00 | 20,950.00 | 20,950.00 | 19,104.19 | -0.24% | 232 |
| Aug 11, 2026 | 21,200.00 | 21,200.00 | 21,000.00 | 21,000.00 | 19,149.78 | -0.94% | 1,300 |
| Aug 10, 2026 | 21,150.00 | 21,200.00 | 21,150.00 | 21,200.00 | 19,332.16 | 2.66% | 800 |
| Aug 7, 2026 | 21,450.00 | 21,450.00 | 20,050.00 | 20,650.00 | 18,830.62 | -3.05% | 2,255 |
| Aug 6, 2026 | 21,600.00 | 21,600.00 | 21,300.00 | 21,300.00 | 19,423.35 | 0.47% | 900 |
| Aug 5, 2026 | 21,200.00 | 21,200.00 | 21,200.00 | 21,200.00 | 19,332.16 | - | 1,300 |
| Aug 4, 2026 | 21,000.00 | 21,200.00 | 21,000.00 | 21,200.00 | 19,332.16 | 0.95% | 1,100 |
| Aug 3, 2026 | 21,000.00 | 21,000.00 | 21,000.00 | 21,000.00 | 19,149.78 | 1.94% | 2,400 |
| Jul 31, 2026 | 21,800.00 | 21,800.00 | 20,600.00 | 20,600.00 | 18,785.02 | 0.49% | 2,250 |
| Jul 30, 2026 | 20,500.00 | 20,500.00 | 20,500.00 | 20,500.00 | 18,693.83 | 0.99% | 6,500 |
| Jul 28, 2026 | 20,050.00 | 20,300.00 | 20,000.00 | 20,300.00 | 18,511.45 | - | 500 |
| Jul 27, 2026 | 20,300.00 | 20,300.00 | 20,300.00 | 20,300.00 | 18,511.45 | - | 1,100 |
| Jul 24, 2026 | 20,900.00 | 20,900.00 | 20,000.00 | 20,300.00 | 18,511.45 | -2.87% | 600 |
| Jul 23, 2026 | 20,900.00 | 20,900.00 | 20,900.00 | 20,900.00 | 19,058.59 | - | 400 |
| Jul 21, 2026 | 20,900.00 | 20,900.00 | 20,900.00 | 20,900.00 | 19,058.59 | -0.95% | 800 |
| Jul 20, 2026 | 21,000.00 | 21,250.00 | 21,000.00 | 21,100.00 | 19,240.97 | 0.96% | 2,000 |
| Jul 17, 2026 | 21,050.00 | 21,050.00 | 20,900.00 | 20,900.00 | 19,058.59 | -2.79% | 1,330 |
| Jul 9, 2026 | 21,500.00 | 21,500.00 | 21,500.00 | 21,500.00 | 19,605.73 | 2.14% | 100 |
| Jul 3, 2026 | 21,050.00 | 21,050.00 | 21,050.00 | 21,050.00 | 19,195.37 | -1.64% | 300 |
| Jul 1, 2026 | 21,500.00 | 21,500.00 | 21,400.00 | 21,400.00 | 19,514.54 | -0.47% | 900 |
| Jun 30, 2026 | 21,500.00 | 21,600.00 | 21,500.00 | 21,500.00 | 19,605.73 | - | 1,100 |
| Jun 29, 2026 | 21,000.00 | 21,500.00 | 21,000.00 | 21,500.00 | 19,605.73 | 2.14% | 1,400 |
| Jun 25, 2026 | 21,350.00 | 21,350.00 | 21,050.00 | 21,050.00 | 19,195.37 | -1.64% | 601 |
| Jun 24, 2026 | 21,000.00 | 21,400.00 | 21,000.00 | 21,400.00 | 19,514.54 | 0.47% | 1,200 |
| Jun 17, 2026 | 21,300.00 | 21,300.00 | 21,300.00 | 21,300.00 | 19,423.35 | -0.93% | 100 |
| Jun 15, 2026 | 21,500.00 | 21,500.00 | 21,500.00 | 21,500.00 | 19,605.73 | - | 100 |
| Jun 12, 2026 | 21,500.00 | 21,500.00 | 21,500.00 | 21,500.00 | 19,605.73 | 0.47% | 200 |
| Jun 11, 2026 | 21,000.00 | 21,400.00 | 21,000.00 | 21,400.00 | 19,514.54 | 1.90% | 500 |