Truong Long Engineering and Auto Joint Stock Company (HTL.VN)
HOSE - HOSE Delayed Price. Currency in USD
Add to watchlist
At close: 02:45PM ICT
Time Period:
May 09, 2023 - May 09, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in Download
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 09, 2024 | 16,400.00 | 16,400.00 | 16,050.00 | 16,050.00 | 16,050.00 | 400 |
| May 08, 2024 | 15,800.00 | 15,800.00 | 15,700.00 | 15,800.00 | 15,800.00 | 4,700 |
| May 07, 2024 | 15,550.00 | 15,650.00 | 15,550.00 | 15,650.00 | 15,650.00 | 600 |
| May 06, 2024 | 15,450.00 | 15,550.00 | 15,450.00 | 15,500.00 | 15,500.00 | 6,700 |
| May 03, 2024 | 15,450.00 | 15,950.00 | 15,450.00 | 15,450.00 | 15,450.00 | 1,400 |
| May 02, 2024 | 15,200.00 | 16,900.00 | 15,200.00 | 16,000.00 | 16,000.00 | 16,800 |
| May 01, 2024 | - | - | - | - | - | - |
| Apr 30, 2024 | - | - | - | - | - | - |
| Apr 29, 2024 | - | - | - | - | - | - |
| Apr 26, 2024 | 15,400.00 | 16,100.00 | 15,400.00 | 16,050.00 | 16,050.00 | 2,500 |
| Apr 25, 2024 | 15,200.00 | 16,000.00 | 15,200.00 | 16,000.00 | 16,000.00 | 3,100 |
| Apr 24, 2024 | 15,550.00 | 16,100.00 | 15,550.00 | 16,100.00 | 16,100.00 | 15,500 |
| Apr 23, 2024 | 15,400.00 | 16,200.00 | 15,400.00 | 15,550.00 | 15,550.00 | 5,300 |
| Apr 22, 2024 | 16,200.00 | 16,200.00 | 15,300.00 | 15,350.00 | 15,350.00 | 6,700 |
| Apr 19, 2024 | 15,500.00 | 15,500.00 | 15,250.00 | 15,250.00 | 15,250.00 | 5,600 |
| Apr 18, 2024 | - | - | - | - | - | - |
| Apr 17, 2024 | 15,750.00 | 15,750.00 | 15,750.00 | 15,750.00 | 15,750.00 | 100 |
| Apr 16, 2024 | 15,550.00 | 15,600.00 | 15,350.00 | 15,400.00 | 15,400.00 | 2,300 |
| Apr 15, 2024 | 15,650.00 | 15,650.00 | 15,650.00 | 15,650.00 | 15,650.00 | 300 |
| Apr 12, 2024 | 15,550.00 | 15,650.00 | 15,500.00 | 15,650.00 | 15,650.00 | 400 |
| Apr 11, 2024 | 15,500.00 | 15,500.00 | 15,200.00 | 15,400.00 | 15,400.00 | 1,800 |
| Apr 10, 2024 | 15,600.00 | 15,600.00 | 15,600.00 | 15,600.00 | 15,600.00 | 200 |
| Apr 09, 2024 | 15,650.00 | 15,650.00 | 15,650.00 | 15,650.00 | 15,650.00 | 100 |
| Apr 08, 2024 | 15,450.00 | 15,600.00 | 15,400.00 | 15,600.00 | 15,600.00 | 8,300 |
| Apr 05, 2024 | 15,500.00 | 15,700.00 | 15,500.00 | 15,650.00 | 15,650.00 | 900 |
| Apr 04, 2024 | 15,350.00 | 15,750.00 | 15,350.00 | 15,650.00 | 15,650.00 | 12,500 |
| Apr 03, 2024 | 15,500.00 | 15,700.00 | 15,350.00 | 15,700.00 | 15,700.00 | 4,600 |
| Apr 02, 2024 | 15,450.00 | 15,600.00 | 15,450.00 | 15,600.00 | 15,600.00 | 1,200 |
| Apr 01, 2024 | 15,300.00 | 15,700.00 | 15,300.00 | 15,700.00 | 15,700.00 | 6,500 |
| Mar 29, 2024 | 15,800.00 | 15,800.00 | 15,400.00 | 15,500.00 | 15,500.00 | 2,000 |
| Mar 28, 2024 | 15,400.00 | 15,650.00 | 15,400.00 | 15,400.00 | 15,400.00 | 700 |
| Mar 27, 2024 | 15,450.00 | 15,500.00 | 15,450.00 | 15,500.00 | 15,500.00 | 11,500 |
| Mar 26, 2024 | 15,300.00 | 15,500.00 | 15,100.00 | 15,450.00 | 15,450.00 | 11,800 |
| Mar 25, 2024 | 15,400.00 | 15,400.00 | 15,400.00 | 15,400.00 | 15,400.00 | 100 |
| Mar 22, 2024 | 15,250.00 | 15,250.00 | 14,900.00 | 14,950.00 | 14,950.00 | 5,000 |
| Mar 21, 2024 | 15,050.00 | 15,300.00 | 15,000.00 | 15,000.00 | 15,000.00 | 3,600 |
| Mar 20, 2024 | 15,000.00 | 15,050.00 | 15,000.00 | 15,050.00 | 15,050.00 | 2,000 |
| Mar 19, 2024 | - | - | - | - | - | - |
| Mar 18, 2024 | 15,050.00 | 15,050.00 | 14,900.00 | 15,000.00 | 15,000.00 | 11,400 |
| Mar 15, 2024 | 15,300.00 | 15,550.00 | 14,700.00 | 15,550.00 | 15,550.00 | 16,000 |
| Mar 14, 2024 | 15,300.00 | 15,300.00 | 15,300.00 | 15,300.00 | 15,300.00 | 1,400 |
| Mar 13, 2024 | 15,100.00 | 15,300.00 | 15,000.00 | 15,300.00 | 15,300.00 | 3,200 |
| Mar 12, 2024 | 15,400.00 | 15,400.00 | 14,700.00 | 15,000.00 | 15,000.00 | 2,200 |
| Mar 11, 2024 | 15,300.00 | 15,400.00 | 15,050.00 | 15,050.00 | 15,050.00 | 5,200 |
| Mar 08, 2024 | 15,700.00 | 15,700.00 | 15,300.00 | 15,300.00 | 15,300.00 | 11,300 |
| Mar 07, 2024 | 15,300.00 | 15,700.00 | 15,250.00 | 15,700.00 | 15,700.00 | 7,900 |
| Mar 06, 2024 | 15,300.00 | 15,300.00 | 15,250.00 | 15,250.00 | 15,250.00 | 4,300 |
| Mar 05, 2024 | 15,500.00 | 15,500.00 | 15,200.00 | 15,200.00 | 15,200.00 | 31,100 |
| Mar 04, 2024 | 15,100.00 | 15,750.00 | 15,100.00 | 15,500.00 | 15,500.00 | 10,600 |
| Mar 01, 2024 | 15,500.00 | 15,500.00 | 15,000.00 | 15,050.00 | 15,050.00 | 4,800 |
| Feb 29, 2024 | 15,900.00 | 15,900.00 | 15,500.00 | 15,500.00 | 15,500.00 | 3,900 |
| Feb 28, 2024 | 14,900.00 | 15,950.00 | 14,550.00 | 15,900.00 | 15,900.00 | 23,200 |
| Feb 27, 2024 | 15,300.00 | 15,300.00 | 14,800.00 | 14,950.00 | 14,950.00 | 10,000 |
| Feb 26, 2024 | 15,350.00 | 15,400.00 | 15,300.00 | 15,300.00 | 15,300.00 | 11,900 |
| Feb 23, 2024 | 15,800.00 | 16,150.00 | 15,350.00 | 15,650.00 | 15,650.00 | 14,800 |
| Feb 22, 2024 | 15,300.00 | 16,350.00 | 14,800.00 | 16,150.00 | 16,150.00 | 21,700 |
| Feb 21, 2024 | 16,350.00 | 16,350.00 | 15,200.00 | 15,300.00 | 15,300.00 | 50,500 |
| Feb 20, 2024 | 17,050.00 | 17,050.00 | 16,000.00 | 16,200.00 | 16,200.00 | 12,900 |
| Feb 20, 2024 | 2000 Dividend | |||||
| Feb 19, 2024 | 19,300.00 | 20,000.00 | 18,900.00 | 19,050.00 | 17,050.00 | 70,200 |
| Feb 16, 2024 | 19,300.00 | 19,300.00 | 18,200.00 | 18,900.00 | 16,915.75 | 52,100 |
| Feb 15, 2024 | 19,400.00 | 19,400.00 | 18,250.00 | 19,300.00 | 17,273.75 | 81,900 |
| Feb 14, 2024 | - | - | - | - | - | - |
| Feb 13, 2024 | - | - | - | - | - | - |
| Feb 12, 2024 | - | - | - | - | - | - |
| Feb 09, 2024 | - | - | - | - | - | - |
| Feb 08, 2024 | - | - | - | - | - | - |
| Feb 07, 2024 | 18,150.00 | 18,150.00 | 18,000.00 | 18,150.00 | 16,244.49 | 93,000 |
| Feb 06, 2024 | 17,000.00 | 17,000.00 | 17,000.00 | 17,000.00 | 15,215.22 | 12,900 |
| Feb 05, 2024 | 15,900.00 | 15,900.00 | 15,900.00 | 15,900.00 | 14,230.71 | 8,600 |
| Feb 02, 2024 | 14,900.00 | 14,900.00 | 14,900.00 | 14,900.00 | 13,335.70 | 4,600 |
| Feb 01, 2024 | 13,950.00 | 13,950.00 | 13,950.00 | 13,950.00 | 12,485.43 | 17,600 |
| Jan 31, 2024 | 13,050.00 | 13,050.00 | 13,050.00 | 13,050.00 | 11,679.92 | 52,000 |
| Jan 30, 2024 | 12,200.00 | 12,200.00 | 12,200.00 | 12,200.00 | 10,919.16 | 100 |
| Jan 29, 2024 | - | - | - | - | - | - |
| Jan 26, 2024 | 11,850.00 | 12,400.00 | 11,850.00 | 12,400.00 | 11,098.16 | 10,200 |
| Jan 25, 2024 | - | - | - | - | - | - |
| Jan 24, 2024 | 12,100.00 | 12,450.00 | 12,050.00 | 12,450.00 | 11,142.91 | 500 |
| Jan 23, 2024 | 12,050.00 | 12,450.00 | 12,050.00 | 12,450.00 | 11,142.91 | 200 |
| Jan 22, 2024 | 12,300.00 | 12,350.00 | 12,300.00 | 12,350.00 | 11,053.41 | 900 |
| Jan 19, 2024 | - | - | - | - | - | - |
| Jan 18, 2024 | - | - | - | - | - | - |
| Jan 17, 2024 | 12,400.00 | 12,400.00 | 12,400.00 | 12,400.00 | 11,098.16 | 100 |
| Jan 16, 2024 | 12,050.00 | 12,450.00 | 12,050.00 | 12,050.00 | 10,784.91 | 300 |
| Jan 15, 2024 | 12,250.00 | 12,300.00 | 12,250.00 | 12,300.00 | 11,008.66 | 1,500 |
| Jan 12, 2024 | 12,000.00 | 12,350.00 | 12,000.00 | 12,050.00 | 10,784.91 | 1,300 |
| Jan 11, 2024 | 12,400.00 | 12,500.00 | 11,950.00 | 12,000.00 | 10,740.16 | 10,800 |
| Jan 10, 2024 | 12,050.00 | 12,550.00 | 12,050.00 | 12,100.00 | 10,829.66 | 7,900 |
| Jan 09, 2024 | 11,900.00 | 12,600.00 | 11,900.00 | 12,500.00 | 11,187.66 | 400 |
| Jan 08, 2024 | 12,200.00 | 12,200.00 | 12,100.00 | 12,150.00 | 10,874.41 | 17,100 |
| Jan 05, 2024 | 12,700.00 | 12,750.00 | 12,100.00 | 12,150.00 | 10,874.41 | 14,300 |
| Jan 04, 2024 | 12,400.00 | 12,750.00 | 12,050.00 | 12,750.00 | 11,411.42 | 300 |
| Jan 03, 2024 | 12,650.00 | 12,950.00 | 12,650.00 | 12,800.00 | 11,456.17 | 2,400 |
| Jan 02, 2024 | 12,700.00 | 12,700.00 | 12,700.00 | 12,700.00 | 11,366.67 | 100 |
| Jan 01, 2024 | - | - | - | - | - | - |
| Dec 29, 2023 | 12,650.00 | 12,650.00 | 12,550.00 | 12,550.00 | 11,232.41 | 400 |
| Dec 28, 2023 | 12,200.00 | 12,500.00 | 12,200.00 | 12,500.00 | 11,187.66 | 400 |
| Dec 27, 2023 | 12,500.00 | 12,500.00 | 11,900.00 | 12,200.00 | 10,919.16 | 5,200 |
| Dec 26, 2023 | 12,800.00 | 12,800.00 | 12,000.00 | 12,500.00 | 11,187.66 | 2,300 |
| Dec 25, 2023 | 12,000.00 | 12,550.00 | 12,000.00 | 12,550.00 | 11,232.41 | 2,800 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.