Tu Liem Urban Development JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-24 | 42,900.00 | 43,500.00 | 40,600.00 | 41,000.00 | 18,300.42 | 4,160,400 |
| 2024-05-23 | 43,600.00 | 43,600.00 | 42,800.00 | 43,550.00 | 19,438.62 | 1,476,600 |
| 2024-05-22 | 43,750.00 | 44,100.00 | 42,950.00 | 43,650.00 | 19,483.25 | 2,402,400 |
| 2024-05-21 | 43,600.00 | 44,250.00 | 43,000.00 | 43,750.00 | 19,527.89 | 1,650,800 |
| 2024-05-20 | 43,900.00 | 45,100.00 | 43,500.00 | 43,950.00 | 19,617.16 | 2,078,000 |
| 2024-05-17 | 43,000.00 | 43,900.00 | 42,850.00 | 43,900.00 | 19,594.84 | 2,515,200 |
| 2024-05-16 | 43,050.00 | 43,450.00 | 42,550.00 | 43,000.00 | 19,193.12 | 1,669,400 |
| 2024-05-15 | 42,500.00 | 43,200.00 | 42,200.00 | 43,000.00 | 19,193.12 | 3,492,400 |
| 2024-05-14 | 44,000.00 | 44,150.00 | 42,500.00 | 42,500.00 | 18,969.95 | 1,738,600 |
| 2024-05-13 | 44,800.00 | 46,500.00 | 44,800.00 | 46,000.00 | 19,416.30 | 4,175,600 |
| 2024-05-10 | 44,850.00 | 45,350.00 | 44,300.00 | 44,750.00 | 18,888.68 | 2,547,800 |
| 2024-05-09 | 45,500.00 | 46,100.00 | 44,300.00 | 44,850.00 | 18,930.89 | 2,210,000 |
| 2024-05-08 | 43,500.00 | 45,850.00 | 43,250.00 | 45,300.00 | 19,120.83 | 3,566,000 |
| 2024-05-07 | 44,100.00 | 44,100.00 | 43,150.00 | 43,850.00 | 18,508.80 | 2,132,400 |
| 2024-05-06 | 41,150.00 | 43,600.00 | 40,750.00 | 43,600.00 | 18,403.28 | 3,317,800 |
| 2024-05-03 | 41,000.00 | 41,200.00 | 40,500.00 | 40,750.00 | 17,200.31 | 1,526,800 |
| 2024-05-02 | 40,750.00 | 41,400.00 | 40,500.00 | 40,650.00 | 17,158.10 | 1,264,600 |
| 2024-04-26 | 39,800.00 | 41,500.00 | 39,800.00 | 40,800.00 | 17,221.41 | 1,387,400 |
| 2024-04-25 | 40,450.00 | 40,800.00 | 39,900.00 | 40,000.00 | 16,883.74 | 1,346,000 |
| 2024-04-24 | 40,400.00 | 41,000.00 | 40,350.00 | 40,750.00 | 17,200.31 | 1,204,000 |
| 2024-04-23 | 39,100.00 | 40,500.00 | 38,600.00 | 39,900.00 | 16,841.53 | 2,563,600 |
| 2024-04-22 | 38,950.00 | 39,150.00 | 38,250.00 | 38,950.00 | 16,440.54 | 886,200 |
| 2024-04-19 | 37,800.00 | 39,500.00 | 37,300.00 | 37,950.00 | 16,018.45 | 2,185,400 |
| 2024-04-17 | 40,850.00 | 41,000.00 | 38,550.00 | 38,550.00 | 16,271.70 | 1,752,800 |
| 2024-04-16 | 38,900.00 | 41,000.00 | 38,000.00 | 41,000.00 | 17,305.83 | 3,195,400 |
| 2024-04-15 | 42,600.00 | 42,800.00 | 39,850.00 | 39,850.00 | 16,820.42 | 4,099,200 |
| 2024-04-12 | 43,000.00 | 43,000.00 | 42,450.00 | 42,800.00 | 18,065.60 | 1,293,600 |
| 2024-04-11 | 42,900.00 | 43,400.00 | 42,500.00 | 42,800.00 | 18,065.60 | 1,275,200 |
| 2024-04-10 | 43,000.00 | 44,300.00 | 42,550.00 | 43,300.00 | 18,276.65 | 3,188,200 |
| 2024-04-09 | 44,000.00 | 44,000.00 | 41,650.00 | 43,000.00 | 18,150.02 | 3,759,800 |
| 2024-04-08 | 43,000.00 | 44,500.00 | 42,750.00 | 44,100.00 | 18,614.32 | 2,689,000 |
| 2024-04-05 | 42,000.00 | 43,500.00 | 41,250.00 | 42,750.00 | 18,044.50 | 3,003,800 |
| 2024-04-04 | 40,500.00 | 42,900.00 | 40,400.00 | 42,000.00 | 17,727.93 | 3,111,000 |
| 2024-04-03 | 41,650.00 | 41,750.00 | 40,400.00 | 40,400.00 | 17,052.58 | 2,487,600 |
| 2024-04-02 | 41,450.00 | 42,400.00 | 41,200.00 | 41,650.00 | 17,580.19 | 2,314,600 |
| 2024-04-01 | 39,300.00 | 41,000.00 | 38,600.00 | 40,400.00 | 17,052.58 | 1,976,200 |
| 2024-03-29 | 38,400.00 | 39,300.00 | 38,400.00 | 39,300.00 | 16,588.27 | 960,800 |
| 2024-03-28 | 38,000.00 | 39,000.00 | 38,000.00 | 38,500.00 | 16,250.60 | 1,546,600 |
| 2024-03-27 | 37,650.00 | 38,000.00 | 37,600.00 | 37,950.00 | 16,018.45 | 1,183,400 |
| 2024-03-26 | 36,600.00 | 37,900.00 | 36,600.00 | 37,600.00 | 15,870.71 | 1,539,400 |
| 2024-03-25 | 37,450.00 | 37,500.00 | 36,400.00 | 36,550.00 | 15,427.52 | 1,739,400 |
| 2024-03-22 | 37,500.00 | 37,800.00 | 37,000.00 | 37,300.00 | 15,744.09 | 1,573,000 |
| 2024-03-21 | 38,000.00 | 38,000.00 | 37,400.00 | 37,550.00 | 15,849.61 | 1,549,600 |
| 2024-03-20 | 37,250.00 | 37,450.00 | 36,700.00 | 37,400.00 | 15,786.30 | 1,812,800 |
| 2024-03-19 | 36,400.00 | 37,250.00 | 35,950.00 | 37,250.00 | 15,722.98 | 2,380,600 |
| 2024-03-18 | 36,500.00 | 37,500.00 | 34,000.00 | 35,850.00 | 15,132.05 | 3,931,200 |
| 2024-03-15 | 35,600.00 | 37,500.00 | 35,600.00 | 36,550.00 | 15,427.52 | 2,732,600 |
| 2024-03-14 | 35,200.00 | 35,900.00 | 34,800.00 | 35,600.00 | 15,026.53 | 1,581,000 |
| 2024-03-13 | 34,400.00 | 35,800.00 | 34,400.00 | 35,150.00 | 14,836.59 | 2,838,000 |
| 2024-03-12 | 33,100.00 | 34,300.00 | 32,900.00 | 34,000.00 | 14,351.18 | 2,740,400 |
| 2024-03-11 | 33,450.00 | 33,800.00 | 32,900.00 | 33,300.00 | 14,055.71 | 1,791,000 |
| 2024-03-08 | 33,750.00 | 33,750.00 | 33,000.00 | 33,500.00 | 14,140.13 | 1,912,200 |
| 2024-03-07 | 32,900.00 | 33,550.00 | 32,800.00 | 33,500.00 | 14,140.13 | 1,760,600 |
| 2024-03-06 | 33,550.00 | 33,900.00 | 32,900.00 | 32,900.00 | 13,886.88 | 2,399,200 |
| 2024-03-05 | 33,800.00 | 33,950.00 | 33,350.00 | 33,600.00 | 14,182.34 | 2,696,200 |
| 2024-03-04 | 33,800.00 | 34,850.00 | 33,500.00 | 33,800.00 | 14,266.76 | 5,246,800 |
| 2024-03-01 | 34,000.00 | 34,000.00 | 33,300.00 | 33,400.00 | 14,097.92 | 2,042,400 |
| 2024-02-29 | 33,650.00 | 34,900.00 | 33,200.00 | 33,700.00 | 14,224.55 | 3,090,600 |
| 2024-02-28 | 34,000.00 | 34,000.00 | 33,250.00 | 33,500.00 | 14,140.13 | 2,128,000 |
| 2024-02-27 | 32,200.00 | 34,000.00 | 32,000.00 | 34,000.00 | 14,351.18 | 5,189,200 |
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.