HOSE USD

Truong Long Engineering and Auto Joint Stock Company (HTL.VN)

27,200.00
+100.00
+(0.37%)
At close: 10:01:21 AM GMT+7
Currency in
Download
Date Open High Low Close Adj Close Volume
May 22, 202527,200.0027,200.0027,200.0027,200.0027,200.00111
May 21, 202527,150.0027,150.0027,100.0027,100.0027,100.001,600
May 20, 202527,050.0027,100.0027,050.0027,100.0027,100.003,200
May 19, 202527,500.0027,500.0027,500.0027,500.0027,500.001,000
May 16, 202527,500.0027,900.0027,500.0027,500.0027,500.004,600
May 15, 202527,100.0027,500.0026,900.0027,500.0027,500.005,900
May 14, 202527,100.0027,100.0026,900.0027,000.0027,000.001,900
May 13, 202527,000.0027,200.0027,000.0027,000.0027,000.002,587
May 12, 202527,100.0027,100.0026,900.0026,950.0026,950.003,270
May 9, 202527,100.0027,800.0027,100.0027,100.0027,100.002,400
May 8, 202527,600.0027,600.0027,000.0027,100.0027,100.007,604
May 7, 202527,600.0027,600.0027,600.0027,600.0027,600.001,200
May 5, 202528,000.0028,000.0027,500.0027,500.0027,500.003,000
Apr 29, 202528,000.0028,000.0027,900.0027,900.0027,900.00400
Apr 28, 202527,900.0027,900.0027,900.0027,900.0027,900.001,600
Apr 25, 202527,950.0027,950.0027,850.0027,900.0027,900.001,100
Apr 24, 202527,300.0027,500.0027,250.0027,500.0027,500.002,600
Apr 23, 202527,500.0027,500.0027,200.0027,200.0027,200.00800
Apr 22, 202527,950.0027,950.0026,500.0026,500.0026,500.00200
Apr 21, 202527,000.0027,500.0027,000.0027,500.0027,500.001,200
Apr 18, 202528,000.0028,000.0028,000.0028,000.0028,000.00200
Apr 17, 202526,600.0027,000.0026,600.0027,000.0027,000.001,500
Apr 16, 202526,500.0026,500.0026,500.0026,500.0026,500.001,200
Apr 15, 202526,100.0026,100.0026,100.0026,100.0026,100.00300
Apr 11, 202528,200.0028,200.0027,700.0028,000.0028,000.003,200
Apr 10, 202527,500.0028,000.0027,500.0028,000.0028,000.004,200
Apr 9, 202524,500.0026,200.0024,500.0026,200.0026,200.003,300
Apr 8, 202527,000.0027,000.0025,350.0025,500.0025,500.005,400
Apr 4, 202527,300.0027,300.0027,000.0027,000.0027,000.001,500
Apr 3, 202528,500.0028,550.0027,250.0027,300.0027,300.005,200
Apr 2, 202529,100.0029,100.0029,100.0029,100.0029,100.00200
Apr 1, 202529,100.0029,100.0029,100.0029,100.0029,100.001,100
Mar 31, 202529,550.0029,550.0029,550.0029,550.0029,550.00100
Mar 28, 202529,100.0029,100.0029,100.0029,100.0029,100.00200
Mar 27, 202529,050.0029,150.0029,050.0029,050.0029,050.001,200
Mar 25, 202529,050.0029,500.0029,050.0029,150.0029,150.00800
Mar 24, 202529,450.0029,450.0029,450.0029,450.0029,450.00400
Mar 21, 202529,200.0029,200.0029,150.0029,150.0029,150.00300
Mar 20, 202529,450.0029,450.0029,050.0029,200.0029,200.00500
Mar 19, 202529,500.0029,500.0029,350.0029,350.0029,350.001,500
Mar 18, 202529,600.0029,600.0029,400.0029,500.0029,500.001,200
Mar 17, 202529,100.0029,600.0029,100.0029,500.0029,500.002,500
Mar 14, 202529,300.0029,800.0029,050.0029,300.0029,300.00900
Mar 13, 202530,950.0030,950.0029,300.0029,300.0029,300.00300
Mar 12, 202529,400.0029,400.0029,100.0029,100.0029,100.001,100
Mar 11, 202529,050.0029,050.0029,000.0029,000.0029,000.003,300
Mar 10, 202529,000.0029,650.0029,000.0029,000.0029,000.006,000
Mar 7, 202529,200.0029,550.0029,200.0029,500.0029,500.004,200
Mar 6, 202529,400.0029,400.0029,000.0029,200.0029,200.001,900
Mar 5, 202529,150.0029,700.0029,150.0029,700.0029,700.001,100
Mar 4, 202529,500.0029,500.0029,500.0029,500.0029,500.001,000
Mar 3, 202529,100.0029,500.0029,050.0029,500.0029,500.006,100
Feb 28, 202529,300.0029,300.0029,100.0029,100.0029,100.003,700
Feb 27, 202529,300.0029,350.0029,300.0029,300.0029,300.001,100
Feb 26, 202529,300.0029,300.0029,300.0029,300.0029,300.00100
Feb 25, 202529,300.0029,350.0029,300.0029,300.0029,300.00700
Feb 24, 202529,350.0029,350.0029,300.0029,300.0029,300.002,000
Feb 21, 202529,100.0029,400.0029,100.0029,300.0029,300.002,900
Feb 20, 202529,600.0029,600.0029,000.0029,100.0029,100.008,200
Feb 19, 202529,500.0029,500.0029,400.0029,500.0029,500.004,900
Feb 18, 202529,600.0029,600.0029,500.0029,550.0029,550.002,300
Feb 17, 202529,400.0029,650.0029,300.0029,650.0029,650.002,400
Feb 14, 202529,400.0029,400.0029,300.0029,400.0029,400.005,600
Feb 13, 202529,400.0029,700.0029,400.0029,400.0029,400.003,100
Feb 12, 202529,400.0029,400.0029,400.0029,400.0029,400.00200
Feb 11, 202529,350.0029,400.0029,200.0029,400.0029,400.006,100
Feb 10, 202529,600.0029,600.0029,400.0029,400.0029,400.0010,600
Feb 7, 202529,750.0029,850.0029,600.0029,600.0029,600.007,300
Feb 6, 202529,850.0030,000.0029,800.0029,900.0029,900.008,700
Feb 5, 202530,300.0030,300.0029,850.0029,950.0029,950.0011,200
Feb 4, 202530,400.0030,400.0030,100.0030,300.0030,300.002,600
Feb 3, 202529,900.0030,500.0029,750.0029,800.0029,800.009,100
Jan 24, 202529,900.0029,900.0029,850.0029,900.0029,900.002,200
Jan 23, 202529,800.0029,900.0029,800.0029,850.0029,850.002,800
Jan 22, 202529,950.0029,950.0029,850.0029,900.0029,900.001,300
Jan 21, 202529,750.0030,950.0029,750.0029,850.0029,850.006,500
Jan 20, 202529,800.0029,800.0029,700.0029,750.0029,750.005,600
Jan 17, 202530,800.0030,800.0029,700.0029,800.0029,800.007,200
Jan 16, 202530,550.0030,550.0030,200.0030,500.0030,500.002,800
Jan 15, 202530,800.0030,800.0030,700.0030,700.0030,700.001,500
Jan 14, 202531,000.0031,200.0030,800.0030,800.0030,800.007,200
Jan 13, 202529,400.0031,000.0029,400.0030,500.0030,500.0010,400
Jan 10, 202529,300.0029,450.0029,300.0029,450.0029,450.005,400
Jan 9, 202529,300.0029,400.0029,000.0029,000.0029,000.003,900
Jan 8, 202528,750.0029,250.0028,750.0029,200.0029,200.008,400
Jan 7, 202528,750.0028,750.0028,700.0028,750.0028,750.002,100
Jan 6, 202528,800.0028,800.0028,700.0028,700.0028,700.003,400
Jan 3, 202529,200.0029,200.0028,750.0028,750.0028,750.003,200
Jan 2, 202528,700.0029,300.0028,550.0029,300.0029,300.003,900
Dec 31, 202429,250.0029,250.0029,000.0029,250.0029,250.001,000
Dec 30, 202428,600.0029,300.0028,600.0028,850.0028,850.004,600
Dec 27, 202428,750.0029,100.0028,550.0028,600.0028,600.007,500
Dec 26, 202428,500.0028,750.0028,500.0028,750.0028,750.0082,337
Dec 25, 202428,800.0028,850.0028,450.0028,800.0028,800.004,700
Dec 24, 202428,200.0028,900.0028,200.0028,800.0028,800.009,500
Dec 23, 202428,300.0028,700.0028,300.0028,700.0028,700.004,800
Dec 20, 202427,950.0028,500.0027,950.0028,300.0028,300.008,000
Dec 19, 202428,100.0028,200.0027,950.0027,950.0027,950.0014,400
Dec 18, 202428,250.0028,250.0028,000.0028,050.0028,050.00570,934
Dec 17, 202428,500.0028,500.0027,950.0028,200.0028,200.007,100
Dec 16, 202428,500.0028,500.0027,850.0028,250.0028,250.004,300
Dec 13, 202427,550.0028,250.0027,550.0028,100.0028,100.0010,500
Dec 12, 202427,700.0027,700.0027,500.0027,550.0027,550.0010,800
Dec 11, 202428,000.0028,000.0027,700.0027,700.0027,700.005,900
Dec 10, 202428,400.0028,400.0028,000.0028,000.0028,000.004,700
Dec 9, 202427,850.0028,400.0027,850.0028,400.0028,400.0010,300
Dec 6, 202427,500.0028,200.0027,500.0027,800.0027,800.009,700
Dec 5, 202428,250.0028,500.0028,150.0028,200.0028,200.009,700
Dec 4, 202429,000.0029,000.0028,000.0028,250.0028,250.0010,000
Dec 3, 202429,300.0029,600.0028,900.0028,900.0028,900.0022,800
Dec 2, 202431,500.0031,500.0029,300.0030,250.0030,250.0025,800
Nov 29, 2024 3500 Dividend
Nov 29, 202429,000.0031,950.0029,000.0031,500.0031,500.0021,800
Nov 28, 202433,250.0034,000.0032,900.0033,500.0030,000.0032,300
Nov 27, 202436,600.0036,600.0033,300.0033,300.0029,820.8935,400
Nov 26, 202435,600.0035,700.0034,500.0035,700.0031,970.1548,700
Nov 25, 202433,300.0033,400.0033,000.0033,400.0029,910.4585,700
Nov 22, 202429,550.0031,400.0029,300.0031,250.0027,985.0790,800
Nov 21, 202429,500.0029,600.0029,300.0029,350.0026,283.5814,300
Nov 20, 202430,200.0030,200.0029,150.0029,500.0026,417.9112,900
Nov 19, 202430,000.0030,950.0029,650.0030,200.0027,044.7837,600
Nov 18, 202429,900.0030,000.0029,500.0029,650.0026,552.249,900
Nov 15, 202428,750.0029,800.0028,750.0029,700.0026,597.0114,800
Nov 14, 202429,000.0029,000.0028,800.0028,850.0025,835.8217,100
Nov 13, 202429,000.0029,000.0028,750.0029,000.0025,970.1515,400
Nov 12, 202429,100.0029,100.0029,000.0029,000.0025,970.156,500
Nov 11, 202429,450.0029,450.0029,000.0029,350.0026,283.5810,000
Nov 8, 202430,450.0030,450.0028,700.0029,300.0026,238.805,300
Nov 7, 202428,650.0028,850.0028,500.0028,700.0025,701.4910,400
Nov 6, 202428,500.0028,650.0028,450.0028,600.0025,611.945,400
Nov 4, 202428,950.0028,950.0027,850.0028,550.0025,567.1613,800
Nov 1, 202429,500.0029,500.0028,650.0028,650.0025,656.7116,200
Oct 31, 202429,950.0029,950.0028,500.0029,400.0026,328.3614,600
Oct 29, 202427,900.0029,400.0027,600.0029,350.0026,283.5823,700
Oct 28, 202427,100.0027,500.0027,100.0027,500.0024,626.876,200
Oct 25, 202427,500.0027,500.0027,300.0027,500.0024,626.878,100
Oct 24, 202427,250.0027,950.0027,150.0027,800.0024,895.526,100
Oct 23, 202428,500.0028,500.0027,300.0027,500.0024,626.8726,500
Oct 22, 202426,750.0027,950.0026,700.0027,750.0024,850.7512,200
Oct 21, 202426,750.0026,750.0026,050.0026,750.0023,955.2224,600
Oct 18, 202428,300.0028,300.0026,750.0026,750.0023,955.2215,000
Oct 17, 202429,600.0029,600.0028,000.0028,300.0025,343.2832,100
Oct 16, 202427,700.0027,700.0027,000.0027,700.0024,805.97117,300
Oct 15, 202425,900.0025,900.0025,900.0025,900.0023,194.0320,100
Oct 14, 202424,250.0024,250.0024,250.0024,250.0021,716.4221,500
Oct 11, 202422,700.0022,800.0022,700.0022,700.0020,328.364,400
Oct 10, 202421,650.0022,800.0021,650.0022,100.0019,791.042,000
Oct 9, 202421,750.0021,750.0021,600.0021,600.0019,343.285,700
Oct 8, 202422,200.0022,500.0021,600.0021,600.0019,343.2822,400
Oct 7, 202422,500.0022,800.0022,300.0022,500.0020,149.256,400
Oct 4, 202422,100.0022,200.0022,100.0022,200.0019,880.607,900
Oct 3, 202422,500.0022,800.0022,100.0022,100.0019,791.045,100
Oct 2, 202422,500.0022,850.0022,400.0022,850.0020,462.697,600
Oct 1, 202422,850.0022,900.0022,700.0022,700.0020,328.3615,400
Sep 30, 202422,000.0022,950.0022,000.0022,950.0020,552.2412,700
Sep 27, 202422,300.0022,550.0021,600.0022,550.0020,194.039,900
Sep 26, 202423,000.0023,000.0021,700.0022,600.0020,238.8014,800
Sep 25, 202420,550.0021,650.0020,550.0021,650.0019,388.0615,500
Sep 24, 202419,100.0020,250.0019,100.0020,250.0018,134.3311,400
Sep 23, 202418,800.0018,950.0018,800.0018,950.0016,970.158,600
Sep 20, 202418,600.0018,700.0018,600.0018,700.0016,746.271,500
Sep 19, 202418,600.0018,600.0018,600.0018,600.0016,656.72300
Sep 18, 202418,400.0018,400.0018,400.0018,400.0016,477.61400
Sep 17, 202418,500.0018,500.0018,350.0018,400.0016,477.611,600
Sep 16, 202418,500.0018,550.0017,250.0018,300.0016,388.062,200
Sep 13, 202418,500.0018,500.0018,500.0018,500.0016,567.16200
Sep 11, 202418,500.0018,500.0018,500.0018,500.0016,567.16500
Sep 10, 202418,900.0018,900.0018,500.0018,500.0016,567.161,400
Sep 9, 202418,950.0018,950.0018,500.0018,500.0016,567.162,600
Sep 6, 202418,950.0018,950.0018,500.0018,500.0016,567.16700
Sep 5, 202418,500.0018,500.0018,500.0018,500.0016,567.161,100
Sep 4, 202418,600.0019,150.0018,350.0018,350.0016,432.842,100
Aug 30, 202419,100.0019,100.0018,400.0018,400.0016,477.61700
Aug 29, 202418,400.0018,500.0018,400.0018,500.0016,567.16300
Aug 28, 202418,300.0018,400.0018,100.0018,400.0016,477.612,800
Aug 26, 202418,550.0018,550.0018,500.0018,550.0016,611.941,400
Aug 23, 202418,500.0018,950.0018,350.0018,550.0016,611.947,500
Aug 22, 202418,250.0018,700.0018,250.0018,300.0016,388.066,300
Aug 21, 202418,050.0018,200.0018,050.0018,200.0016,298.51700
Aug 20, 202417,600.0018,200.0017,600.0018,200.0016,298.51300
Aug 19, 202418,650.0018,650.0018,150.0018,150.0016,253.73300
Aug 16, 202417,650.0018,450.0017,650.0018,000.0016,119.405,400
Aug 15, 202417,750.0018,200.0017,750.0018,200.0016,298.51300
Aug 14, 202417,550.0017,550.0017,550.0017,550.0015,716.42100
Aug 13, 202418,800.0018,800.0018,100.0018,100.0016,208.967,100
Aug 12, 202418,200.0019,200.0018,200.0018,200.0016,298.511,500
Aug 9, 202418,700.0018,850.0018,200.0018,200.0016,298.511,700
Aug 8, 202418,000.0018,700.0017,550.0017,750.0015,895.525,400
Aug 7, 202417,550.0017,700.0017,500.0017,700.0015,850.7518,400
Aug 6, 202417,550.0018,000.0017,550.0017,550.0015,716.429,500
Aug 5, 202418,350.0018,350.0017,550.0017,550.0015,716.4215,000
Aug 2, 202418,200.0018,500.0018,100.0018,500.0016,567.163,900
Aug 1, 202418,000.0018,950.0018,000.0018,300.0016,388.061,100
Jul 31, 202418,700.0019,200.0018,700.0019,000.0017,014.9223,100
Jul 30, 202418,500.0019,000.0018,500.0018,700.0016,746.274,300
Jul 29, 202417,800.0018,500.0017,800.0018,500.0016,567.1611,500
Jul 26, 202418,250.0018,250.0017,800.0017,800.0015,940.301,000
Jul 25, 202418,700.0018,700.0017,750.0017,750.0015,895.526,700
Jul 24, 202417,900.0017,900.0017,750.0017,750.0015,895.521,400
Jul 23, 202417,350.0018,350.0017,350.0018,350.0016,432.844,000
Jul 22, 202417,700.0017,700.0017,350.0017,350.0015,537.3124,000
Jul 19, 202417,900.0018,700.0017,750.0017,800.0015,940.301,000
Jul 18, 202418,150.0018,400.0017,700.0017,900.0016,029.8511,600
Jul 17, 202418,600.0018,800.0018,400.0018,400.0016,477.6111,600
Jul 16, 202419,600.0019,600.0018,700.0019,050.0017,059.7011,300
Jul 15, 202419,800.0019,800.0019,200.0019,200.0017,194.0313,100
Jul 12, 202419,600.0020,100.0019,600.0019,800.0017,731.348,300
Jul 11, 2024 3000 Dividend
Jul 11, 202420,200.0021,550.0020,200.0020,850.0018,671.6426,100
Jul 10, 202425,000.0025,000.0023,450.0024,500.0019,253.7329,200
Jul 9, 202424,500.0025,000.0024,000.0024,500.0019,253.7366,300
Jul 8, 202423,400.0023,400.0023,100.0023,400.0018,389.2843,900
Jul 5, 202422,900.0022,900.0021,900.0021,900.0017,210.4853,000
Jul 4, 202423,000.0023,200.0022,050.0022,950.0018,035.6423,900
Jul 3, 202424,000.0024,400.0023,000.0023,000.0018,074.9353,300
Jul 2, 202423,350.0023,350.0022,500.0023,350.0018,349.98113,500
Jul 1, 202421,850.0021,850.0021,850.0021,850.0017,171.1918,300
Jun 28, 202420,450.0020,450.0020,450.0020,450.0016,070.978,500
Jun 27, 202419,150.0019,150.0019,150.0019,150.0015,049.3439,100
Jun 26, 202417,300.0017,900.0017,300.0017,900.0014,067.01400
Jun 25, 202417,550.0018,650.0017,450.0017,900.0014,067.012,700
Jun 24, 202418,650.0018,650.0018,650.0018,650.0014,656.41100
Jun 21, 202417,100.0018,750.0017,100.0017,500.0013,752.665,800
Jun 20, 202418,000.0018,000.0018,000.0018,000.0014,145.60100
Jun 19, 202417,250.0018,850.0017,250.0018,200.0014,302.77900
Jun 18, 202417,250.0018,200.0017,250.0018,200.0014,302.775,400
Jun 17, 202418,050.0018,050.0018,050.0018,050.0014,184.89200
Jun 14, 202418,150.0018,150.0018,100.0018,100.0014,224.18200
Jun 13, 202418,900.0018,900.0017,700.0018,000.0014,145.6012,500
Jun 12, 202419,100.0019,100.0018,950.0018,950.0014,892.17700
Jun 11, 202418,000.0018,000.0017,350.0017,950.0014,106.301,800
Jun 10, 202418,000.0018,000.0017,250.0017,950.0014,106.3010,600
Jun 7, 202418,100.0018,250.0018,100.0018,100.0014,224.181,800
Jun 6, 202418,350.0018,350.0018,100.0018,100.0014,224.182,000
Jun 5, 202416,900.0018,050.0016,900.0017,200.0013,516.9123,200
Jun 4, 202416,050.0017,100.0016,050.0016,900.0013,281.146,100
Jun 3, 202416,100.0016,650.0016,100.0016,650.0013,084.68200
May 31, 202416,100.0016,500.0016,100.0016,500.0012,966.803,100
May 30, 202416,500.0016,600.0016,500.0016,500.0012,966.801,900
May 29, 202415,900.0017,800.0015,900.0017,200.0013,516.9113,800
May 28, 202416,000.0017,450.0016,000.0016,650.0013,084.681,100
May 27, 202416,500.0017,550.0015,800.0016,900.0013,281.1412,000
May 24, 202416,850.0016,850.0016,500.0016,500.0012,966.801,300
May 23, 202416,350.0017,000.0016,350.0016,750.0013,163.261,900
May 22, 202415,900.0016,000.0015,600.0015,900.0012,495.281,900

Related Tickers

005389.KS Hyundai Motor Company
146,300.00
-2.27%
 
005385.KS Hyundai Motor Company
146,000.00
-2.08%
 
005387.KS Hyundai Motor Company
146,300.00
-2.53%
 
005380.KS Hyundai Motor Company
182,400.00
-2.98%
 
MBGYY Mercedes-Benz Group AG
14.88
+0.07%
 
VOW.DE Volkswagen AG
98.45
-1.45%