Tu Liem Urban Development JSC historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-26	31,500.00	32,100.00	31,200.00	32,100.00	13,549.20	1,507,000
2024-02-23	32,200.00	32,200.00	31,350.00	31,400.00	13,253.73	2,470,400
2024-02-22	31,400.00	32,800.00	31,200.00	32,200.00	13,591.41	3,046,800
2024-02-21	31,800.00	31,800.00	31,200.00	31,450.00	13,274.84	1,716,800
2024-02-20	32,100.00	32,100.00	31,600.00	31,700.00	13,380.36	1,228,600
2024-02-19	31,700.00	32,200.00	31,550.00	31,900.00	13,464.78	3,529,400
2024-02-16	31,450.00	31,700.00	31,250.00	31,600.00	13,338.15	2,327,800
2024-02-15	31,300.00	31,450.00	30,850.00	31,000.00	13,084.90	1,727,000
2024-02-07	31,300.00	31,650.00	30,850.00	31,200.00	13,169.32	1,515,600
2024-02-06	31,250.00	31,550.00	30,700.00	30,900.00	13,042.69	3,417,800
2024-02-05	31,550.00	31,750.00	31,300.00	31,400.00	13,253.73	1,932,000
2024-02-02	32,100.00	32,800.00	31,300.00	31,750.00	13,401.47	3,682,400
2024-02-01	31,200.00	32,050.00	31,200.00	32,000.00	13,506.99	2,898,400
2024-01-31	32,000.00	32,000.00	31,200.00	31,400.00	13,253.73	1,752,200
2024-01-30	31,950.00	32,350.00	31,600.00	32,000.00	13,506.99	2,140,400
2024-01-29	31,800.00	32,100.00	31,400.00	31,950.00	13,485.89	1,744,400
2024-01-26	31,750.00	31,800.00	31,150.00	31,600.00	13,338.15	2,867,200
2024-01-25	32,200.00	32,200.00	31,150.00	31,800.00	13,422.57	5,682,200
2024-01-24	29,500.00	30,600.00	29,500.00	30,100.00	12,705.01	2,176,000
2024-01-23	29,800.00	29,800.00	29,350.00	29,450.00	12,430.65	800,000
2024-01-22	29,950.00	29,950.00	29,150.00	29,600.00	12,493.97	1,136,800
2024-01-19	29,800.00	30,300.00	29,700.00	29,800.00	12,578.39	1,816,600
2024-01-18	29,250.00	29,800.00	29,250.00	29,450.00	12,430.65	1,174,000
2024-01-17	29,350.00	29,450.00	28,700.00	29,200.00	12,325.13	810,600
2024-01-16	28,400.00	29,350.00	28,400.00	29,350.00	12,388.44	938,400
2024-01-15	29,200.00	29,600.00	28,800.00	28,800.00	12,156.29	905,800
2024-01-12	29,300.00	29,850.00	29,150.00	29,200.00	12,325.13	1,626,400
2024-01-11	30,000.00	30,300.00	29,200.00	30,000.00	12,662.80	1,824,400
2024-01-10	29,850.00	30,300.00	29,800.00	30,000.00	12,662.80	1,536,600
2024-01-09	29,700.00	30,400.00	29,550.00	29,850.00	12,599.49	1,906,600
2024-01-08	29,950.00	29,950.00	29,600.00	29,650.00	12,515.07	1,372,800
2024-01-05	29,300.00	30,750.00	29,150.00	29,650.00	12,515.07	2,245,800
2024-01-04	29,350.00	29,850.00	29,300.00	29,300.00	12,367.34	2,125,400
2024-01-03	30,200.00	30,200.00	29,500.00	29,700.00	12,536.18	1,619,400
2024-01-02	27,500.00	29,200.00	27,300.00	29,200.00	12,325.13	2,975,400
2023-12-29	27,700.00	27,800.00	27,250.00	27,300.00	11,523.15	1,548,800
2023-12-28	28,100.00	28,350.00	27,700.00	27,700.00	11,691.99	923,400
2023-12-27	28,500.00	28,950.00	28,150.00	28,150.00	11,881.93	899,800
2023-12-26	28,450.00	28,750.00	28,350.00	28,450.00	12,008.56	1,315,600
2023-12-25	28,450.00	28,600.00	28,200.00	28,450.00	12,008.56	1,011,600
2023-12-22	27,800.00	28,800.00	27,700.00	28,450.00	12,008.56	2,237,600
2023-12-21	27,550.00	28,050.00	27,300.00	27,600.00	11,649.78	928,400
2023-12-20	27,250.00	27,800.00	27,100.00	27,550.00	11,628.68	900,600
2023-12-19	26,600.00	27,000.00	26,200.00	27,000.00	11,396.52	1,091,400
2023-12-18	27,550.00	27,550.00	26,800.00	26,800.00	11,312.11	799,600
2023-12-15	28,100.00	28,650.00	27,250.00	27,500.00	11,607.57	967,800
2023-12-14	31,000.00	31,000.00	30,150.00	30,650.00	11,881.93	2,035,600
2023-12-13	31,100.00	31,300.00	30,500.00	30,600.00	11,862.55	1,998,000
2023-12-12	31,000.00	31,500.00	31,000.00	31,100.00	12,056.38	2,239,200
2023-12-11	31,250.00	31,250.00	30,600.00	31,000.00	12,017.61	1,115,400
2023-12-08	30,300.00	31,600.00	30,050.00	30,500.00	11,823.78	3,002,200
2023-12-07	30,500.00	30,700.00	29,000.00	30,000.00	11,629.95	3,546,000
2023-12-06	30,500.00	30,500.00	30,150.00	30,200.00	11,707.48	1,747,600
2023-12-05	30,600.00	30,600.00	30,100.00	30,300.00	11,746.25	2,963,200
2023-12-04	30,650.00	30,650.00	29,500.00	30,350.00	11,765.63	2,733,600
2023-12-01	28,550.00	29,450.00	28,250.00	28,650.00	11,106.60	2,786,600
2023-11-30	28,650.00	29,400.00	28,500.00	28,500.00	11,048.45	1,944,200
2023-11-29	29,500.00	29,500.00	28,700.00	28,900.00	11,203.52	1,815,600
2023-11-28	29,050.00	29,500.00	28,100.00	29,300.00	11,358.58	2,768,000
2023-11-27	27,700.00	28,850.00	27,700.00	28,850.00	11,184.13	6,454,600

← NewerPage 12 of 21 · 1,246 trading daysOlder →

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.