Tu Liem Urban Development JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-15 | 23,050.00 | 23,050.00 | 22,300.00 | 22,700.00 | 20,264.37 | 4,487,400 |
| 2024-08-14 | 23,600.00 | 23,700.00 | 22,800.00 | 23,350.00 | 20,844.63 | 3,457,200 |
| 2024-08-13 | 22,600.00 | 23,850.00 | 22,600.00 | 23,800.00 | 21,246.34 | 2,751,300 |
| 2024-08-12 | 22,900.00 | 23,050.00 | 22,450.00 | 22,850.00 | 20,398.27 | 1,806,000 |
| 2024-08-09 | 22,950.00 | 23,450.00 | 22,300.00 | 23,200.00 | 20,710.72 | 1,743,600 |
| 2024-08-08 | 23,600.00 | 23,600.00 | 22,000.00 | 22,500.00 | 20,085.83 | 2,374,200 |
| 2024-08-07 | 23,900.00 | 24,000.00 | 22,950.00 | 23,650.00 | 21,112.44 | 1,457,800 |
| 2024-08-06 | 23,450.00 | 23,900.00 | 22,450.00 | 23,900.00 | 21,335.61 | 1,797,500 |
| 2024-08-05 | 24,000.00 | 24,550.00 | 23,250.00 | 23,250.00 | 20,755.35 | 2,267,600 |
| 2024-08-02 | 23,500.00 | 24,950.00 | 23,450.00 | 24,950.00 | 22,272.95 | 1,642,500 |
| 2024-08-01 | 25,450.00 | 25,700.00 | 23,850.00 | 23,850.00 | 21,290.98 | 4,733,500 |
| 2024-07-31 | 26,900.00 | 26,900.00 | 25,600.00 | 25,600.00 | 22,853.21 | 2,748,800 |
| 2024-07-30 | 28,800.00 | 28,800.00 | 25,950.00 | 26,900.00 | 24,013.72 | 5,952,700 |
| 2024-07-29 | 26,500.00 | 27,850.00 | 26,450.00 | 27,500.00 | 24,549.34 | 2,083,900 |
| 2024-07-26 | 26,700.00 | 26,700.00 | 25,900.00 | 26,400.00 | 23,567.37 | 1,034,700 |
| 2024-07-25 | 25,500.00 | 26,500.00 | 25,350.00 | 26,300.00 | 23,478.10 | 1,076,200 |
| 2024-07-24 | 24,600.00 | 26,000.00 | 24,450.00 | 25,950.00 | 23,165.65 | 1,920,400 |
| 2024-07-23 | 26,300.00 | 26,600.00 | 25,000.00 | 25,000.00 | 22,317.59 | 1,733,300 |
| 2024-07-22 | 26,300.00 | 27,000.00 | 24,950.00 | 26,500.00 | 23,656.64 | 2,547,800 |
| 2024-07-19 | 27,500.00 | 27,900.00 | 26,550.00 | 26,550.00 | 23,701.28 | 1,879,100 |
| 2024-07-18 | 27,000.00 | 27,500.00 | 26,150.00 | 27,500.00 | 24,549.34 | 1,648,100 |
| 2024-07-17 | 28,100.00 | 28,150.00 | 26,050.00 | 27,000.00 | 24,102.99 | 3,358,700 |
| 2024-07-16 | 28,000.00 | 28,300.00 | 27,600.00 | 27,700.00 | 24,727.89 | 1,659,000 |
| 2024-07-15 | 28,100.00 | 28,550.00 | 27,700.00 | 27,700.00 | 24,727.89 | 1,965,100 |
| 2024-07-12 | 27,950.00 | 28,950.00 | 27,450.00 | 28,100.00 | 25,084.97 | 3,114,100 |
| 2024-07-11 | 27,650.00 | 28,300.00 | 27,000.00 | 27,750.00 | 24,772.52 | 2,218,800 |
| 2024-07-10 | 24,850.00 | 26,650.00 | 24,850.00 | 26,650.00 | 23,790.55 | 3,727,100 |
| 2024-07-09 | 24,650.00 | 25,500.00 | 24,600.00 | 24,950.00 | 22,272.95 | 2,634,500 |
| 2024-07-08 | 24,800.00 | 24,800.00 | 24,400.00 | 24,650.00 | 22,005.14 | 1,091,500 |
| 2024-07-05 | 24,000.00 | 24,800.00 | 23,700.00 | 24,550.00 | 21,915.87 | 2,087,600 |
| 2024-07-04 | 23,950.00 | 24,050.00 | 23,550.00 | 23,850.00 | 21,290.98 | 2,289,200 |
| 2024-07-03 | 45,750.00 | 45,800.00 | 44,900.00 | 44,950.00 | 20,063.51 | 3,549,600 |
| 2024-07-02 | 45,800.00 | 46,300.00 | 45,700.00 | 45,700.00 | 20,398.27 | 1,374,400 |
| 2024-07-01 | 45,500.00 | 46,250.00 | 45,350.00 | 46,000.00 | 20,532.18 | 1,814,000 |
| 2024-06-28 | 46,700.00 | 47,200.00 | 45,200.00 | 45,400.00 | 20,264.37 | 1,662,000 |
| 2024-06-27 | 46,600.00 | 47,050.00 | 45,900.00 | 46,700.00 | 20,844.63 | 3,573,800 |
| 2024-06-26 | 47,000.00 | 47,300.00 | 45,800.00 | 46,800.00 | 20,889.26 | 1,264,000 |
| 2024-06-25 | 46,100.00 | 46,950.00 | 45,400.00 | 46,750.00 | 20,866.94 | 1,681,000 |
| 2024-06-24 | 48,450.00 | 48,450.00 | 45,550.00 | 45,550.00 | 20,331.32 | 5,056,200 |
| 2024-06-21 | 50,100.00 | 50,100.00 | 48,400.00 | 48,450.00 | 21,625.74 | 2,597,800 |
| 2024-06-20 | 48,900.00 | 49,500.00 | 48,100.00 | 49,450.00 | 22,072.09 | 2,041,000 |
| 2024-06-19 | 49,200.00 | 49,900.00 | 47,950.00 | 48,600.00 | 21,692.69 | 1,741,800 |
| 2024-06-18 | 46,500.00 | 49,100.00 | 46,500.00 | 49,100.00 | 21,915.87 | 6,171,200 |
| 2024-06-17 | 45,950.00 | 45,950.00 | 44,950.00 | 45,900.00 | 20,487.54 | 1,565,000 |
| 2024-06-14 | 46,500.00 | 46,800.00 | 45,850.00 | 45,850.00 | 20,465.23 | 1,389,200 |
| 2024-06-13 | 46,250.00 | 47,300.00 | 46,250.00 | 46,500.00 | 20,755.35 | 1,021,000 |
| 2024-06-12 | 46,300.00 | 46,600.00 | 45,900.00 | 46,150.00 | 20,599.13 | 885,600 |
| 2024-06-11 | 46,800.00 | 47,000.00 | 46,000.00 | 46,200.00 | 20,621.45 | 1,040,600 |
| 2024-06-10 | 45,500.00 | 47,500.00 | 45,200.00 | 46,800.00 | 20,889.26 | 2,430,400 |
| 2024-06-07 | 45,750.00 | 45,750.00 | 44,900.00 | 45,150.00 | 20,152.78 | 1,518,600 |
| 2024-06-06 | 45,550.00 | 45,950.00 | 44,200.00 | 45,000.00 | 20,085.83 | 1,566,000 |
| 2024-06-05 | 45,500.00 | 46,200.00 | 45,200.00 | 45,800.00 | 20,442.91 | 1,928,600 |
| 2024-06-04 | 45,800.00 | 45,800.00 | 45,200.00 | 45,400.00 | 20,264.37 | 1,161,200 |
| 2024-06-03 | 46,050.00 | 46,800.00 | 45,300.00 | 45,300.00 | 20,219.73 | 1,915,600 |
| 2024-05-31 | 44,000.00 | 46,100.00 | 43,600.00 | 45,750.00 | 20,420.59 | 3,081,600 |
| 2024-05-30 | 43,400.00 | 44,000.00 | 42,550.00 | 44,000.00 | 19,639.48 | 2,327,200 |
| 2024-05-29 | 44,000.00 | 44,850.00 | 43,550.00 | 44,000.00 | 19,639.48 | 2,273,200 |
| 2024-05-28 | 42,600.00 | 43,900.00 | 42,600.00 | 43,800.00 | 19,550.21 | 2,485,600 |
| 2024-05-27 | 41,000.00 | 42,600.00 | 40,900.00 | 42,600.00 | 19,014.58 | 1,632,400 |
| 2024-05-24 | 42,900.00 | 43,500.00 | 40,600.00 | 41,000.00 | 18,300.42 | 4,160,400 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-16 | 1,000.0000 VND |
| 2024-10-03 | 1,200.0000 VND |
| 2024-05-14 | 2,500.0000 VND |
| 2023-12-15 | 2,500.0000 VND |
| 2022-06-21 | 1,000.0000 VND |
| 2022-01-04 | 1,500.0000 VND |
| 2021-06-14 | 1,000.0000 VND |
| 2021-01-13 | 1,500.0000 VND |
| 2020-06-11 | 1,000.0000 VND |
| 2020-03-30 | 500.0000 VND |
| 2019-12-27 | 1,000.0000 VND |
| 2019-05-21 | 1,500.0000 VND |
| 2019-01-23 | 1,000.0000 VND |
Open, high, low and close are as traded (VND). Adjusted close accounts for splits and dividends. Educational only, not financial advice.