Tu Liem Urban Development JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-24	27,400.00	27,400.00	26,000.00	27,000.00	10,466.95	2,032,600
2023-11-23	27,400.00	27,800.00	27,000.00	27,000.00	10,466.95	2,645,200
2023-11-22	27,000.00	27,900.00	27,000.00	27,400.00	10,622.02	2,914,000
2023-11-21	25,200.00	26,600.00	25,150.00	26,600.00	10,311.89	2,111,000
2023-11-20	24,000.00	25,100.00	24,000.00	24,900.00	9,652.86	1,039,200
2023-11-17	25,600.00	25,650.00	24,800.00	25,000.00	9,691.62	1,681,400
2023-11-16	25,050.00	25,450.00	24,200.00	25,400.00	9,846.69	930,200
2023-11-15	25,800.00	25,800.00	25,100.00	25,100.00	9,730.39	1,048,400
2023-11-14	25,150.00	25,600.00	25,000.00	25,050.00	9,711.01	1,324,400
2023-11-13	25,050.00	25,400.00	24,800.00	25,050.00	9,711.01	1,493,400
2023-11-10	24,850.00	25,750.00	24,850.00	25,050.00	9,711.01	1,802,400
2023-11-09	25,400.00	25,900.00	25,000.00	25,150.00	9,749.77	2,448,200
2023-11-08	23,850.00	25,050.00	23,850.00	25,000.00	9,691.62	1,759,800
2023-11-07	23,600.00	24,300.00	23,400.00	23,850.00	9,245.81	622,800
2023-11-06	24,200.00	24,200.00	23,600.00	23,650.00	9,168.28	685,200
2023-11-03	24,250.00	24,250.00	23,700.00	23,900.00	9,265.19	934,200
2023-11-02	23,050.00	24,100.00	23,050.00	24,000.00	9,303.96	1,574,600
2023-11-01	22,200.00	22,850.00	22,100.00	22,800.00	8,838.76	575,600
2023-10-31	23,100.00	23,450.00	22,000.00	22,850.00	8,858.14	2,841,800
2023-10-30	24,200.00	24,500.00	23,500.00	23,500.00	9,110.13	994,400
2023-10-27	22,800.00	24,500.00	22,050.00	24,500.00	9,497.79	2,231,800
2023-10-26	24,500.00	24,500.00	23,000.00	23,000.00	8,916.29	3,495,200
2023-10-25	25,250.00	25,650.00	24,500.00	24,700.00	9,575.32	1,276,200
2023-10-24	25,150.00	25,200.00	24,350.00	25,200.00	9,769.16	753,200
2023-10-23	25,000.00	25,550.00	24,300.00	24,700.00	9,575.32	1,758,400
2023-10-20	24,500.00	25,450.00	24,300.00	25,250.00	9,788.54	2,306,400
2023-10-19	25,000.00	25,500.00	24,300.00	24,350.00	9,439.64	1,286,000
2023-10-18	26,000.00	26,400.00	24,250.00	25,000.00	9,691.62	3,415,800
2023-10-17	27,800.00	27,800.00	26,000.00	26,000.00	10,079.29	2,461,000
2023-10-16	28,600.00	28,600.00	27,650.00	27,650.00	10,718.94	2,089,200
2023-10-13	28,300.00	28,800.00	28,000.00	28,600.00	11,087.22	1,831,200
2023-10-12	28,400.00	29,300.00	28,250.00	28,800.00	11,164.75	3,887,400
2023-10-11	28,000.00	28,300.00	27,050.00	28,300.00	10,970.92	2,701,600
2023-10-10	27,750.00	28,350.00	27,700.00	27,700.00	10,738.32	3,216,000
2023-10-09	27,000.00	27,500.00	26,700.00	27,500.00	10,660.79	2,204,000
2023-10-06	26,900.00	27,400.00	26,300.00	27,150.00	10,525.10	1,812,200
2023-10-05	27,900.00	28,400.00	26,600.00	27,000.00	10,466.95	1,425,400
2023-10-04	25,600.00	27,900.00	25,600.00	27,700.00	10,738.32	3,321,600
2023-10-03	28,350.00	28,400.00	26,550.00	26,800.00	10,389.42	5,175,400
2023-10-02	28,600.00	28,750.00	27,900.00	28,350.00	10,990.30	2,340,000
2023-09-29	28,050.00	28,500.00	27,650.00	28,500.00	11,048.45	3,924,200
2023-09-28	26,700.00	28,300.00	26,700.00	27,900.00	10,815.85	5,944,000
2023-09-27	26,500.00	26,700.00	25,400.00	26,700.00	10,350.65	4,414,200
2023-09-26	25,900.00	27,000.00	25,600.00	26,000.00	10,079.29	2,484,000
2023-09-25	24,700.00	26,750.00	24,700.00	26,100.00	10,118.06	6,837,800
2023-09-22	25,000.00	25,200.00	24,300.00	25,000.00	9,691.62	2,015,800
2023-09-21	25,200.00	25,600.00	25,150.00	25,450.00	9,866.07	1,656,400
2023-09-20	24,400.00	25,250.00	24,350.00	25,150.00	9,749.77	1,096,800
2023-09-19	24,250.00	24,600.00	23,900.00	24,350.00	9,439.64	886,000
2023-09-18	24,500.00	24,700.00	24,300.00	24,350.00	9,439.64	1,289,200
2023-09-15	24,800.00	25,000.00	24,500.00	24,650.00	9,555.94	858,200
2023-09-14	25,400.00	25,400.00	24,700.00	24,750.00	9,594.71	1,832,400
2023-09-13	25,700.00	26,100.00	25,100.00	25,400.00	9,846.69	2,998,600
2023-09-12	25,150.00	25,600.00	24,750.00	25,600.00	9,924.22	1,226,800
2023-09-11	26,050.00	26,100.00	25,000.00	25,100.00	9,730.39	1,816,400
2023-09-08	25,950.00	26,100.00	25,800.00	25,900.00	10,040.52	1,423,800
2023-09-07	25,300.00	26,300.00	25,300.00	26,000.00	10,079.29	3,188,400
2023-09-06	24,900.00	25,300.00	24,700.00	25,200.00	9,769.16	1,366,200
2023-09-05	25,450.00	25,450.00	24,700.00	24,900.00	9,652.86	1,301,200
2023-08-31	24,900.00	25,300.00	24,850.00	25,000.00	9,691.62	1,756,200

← NewerPage 13 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.