Tu Liem Urban Development JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-30	24,350.00	24,800.00	24,350.00	24,800.00	9,614.09	1,137,000
2023-08-29	24,450.00	24,700.00	24,300.00	24,350.00	9,439.64	1,405,400
2023-08-28	23,850.00	24,150.00	23,850.00	24,100.00	9,342.73	840,200
2023-08-25	24,400.00	24,500.00	23,900.00	23,900.00	9,265.19	999,400
2023-08-24	23,900.00	24,500.00	23,600.00	24,350.00	9,439.64	857,200
2023-08-23	23,800.00	24,400.00	23,600.00	23,600.00	9,148.89	631,800
2023-08-22	23,500.00	24,000.00	22,500.00	23,500.00	9,110.13	1,576,400
2023-08-21	24,050.00	24,400.00	23,100.00	23,500.00	9,110.13	2,233,200
2023-08-18	25,900.00	26,250.00	24,450.00	24,450.00	9,478.41	3,892,200
2023-08-17	26,500.00	27,150.00	26,250.00	26,250.00	10,176.21	2,558,000
2023-08-16	26,600.00	26,700.00	26,200.00	26,400.00	10,234.36	1,033,400
2023-08-15	26,400.00	27,150.00	26,200.00	26,550.00	10,292.50	2,277,400
2023-08-14	26,250.00	26,750.00	26,200.00	26,350.00	10,214.97	2,246,800
2023-08-11	26,200.00	26,350.00	25,600.00	26,150.00	10,137.44	2,883,400
2023-08-10	26,500.00	27,100.00	26,300.00	26,350.00	10,214.97	2,521,800
2023-08-09	27,250.00	27,250.00	26,200.00	26,550.00	10,292.50	2,139,800
2023-08-08	26,300.00	27,250.00	26,100.00	27,150.00	10,525.10	3,877,600
2023-08-07	26,800.00	26,800.00	26,150.00	26,250.00	10,176.21	2,488,400
2023-08-04	26,500.00	26,500.00	26,050.00	26,300.00	10,195.59	2,275,200
2023-08-03	25,700.00	26,600.00	25,550.00	26,050.00	10,098.67	2,794,600
2023-08-02	25,600.00	25,950.00	25,600.00	25,700.00	9,962.99	1,562,000
2023-08-01	26,300.00	26,300.00	25,750.00	25,750.00	9,982.37	2,890,800
2023-07-31	26,650.00	26,650.00	25,950.00	26,250.00	10,176.21	2,522,000
2023-07-28	26,550.00	27,250.00	26,100.00	26,650.00	10,331.27	3,242,400
2023-07-27	26,100.00	26,800.00	25,850.00	26,700.00	10,350.65	4,024,000
2023-07-26	26,250.00	26,300.00	25,850.00	26,100.00	10,118.06	2,688,200
2023-07-25	26,500.00	26,800.00	26,050.00	26,200.00	10,156.82	2,281,000
2023-07-24	26,500.00	27,200.00	26,200.00	26,700.00	10,350.65	3,139,200
2023-07-21	26,000.00	26,500.00	25,650.00	26,200.00	10,156.82	2,704,200
2023-07-20	25,750.00	25,950.00	25,450.00	25,650.00	9,943.61	1,646,600
2023-07-19	26,400.00	26,600.00	25,750.00	25,750.00	9,982.37	1,884,600
2023-07-18	25,700.00	26,950.00	25,700.00	26,200.00	10,156.82	2,385,200
2023-07-17	26,150.00	26,550.00	25,650.00	25,950.00	10,059.91	2,495,000
2023-07-14	26,200.00	26,400.00	25,600.00	25,950.00	10,059.91	2,095,400
2023-07-13	26,000.00	26,700.00	25,450.00	26,200.00	10,156.82	3,679,600
2023-07-12	25,400.00	26,400.00	25,100.00	25,850.00	10,021.14	3,068,200
2023-07-11	25,750.00	25,850.00	25,250.00	25,400.00	9,846.69	1,656,400
2023-07-10	24,250.00	25,750.00	24,250.00	25,750.00	9,982.37	6,166,600
2023-07-07	23,800.00	24,100.00	23,500.00	24,100.00	9,342.73	1,229,400
2023-07-06	24,100.00	24,150.00	23,400.00	23,600.00	9,148.89	2,056,600
2023-07-05	24,650.00	24,800.00	24,100.00	24,100.00	9,342.73	1,919,000
2023-07-04	24,000.00	24,550.00	23,600.00	24,500.00	9,497.79	1,393,600
2023-07-03	23,750.00	24,000.00	23,750.00	23,950.00	9,284.58	626,000
2023-06-30	23,500.00	24,000.00	23,400.00	23,750.00	9,207.04	1,644,600
2023-06-29	24,650.00	24,750.00	23,500.00	23,500.00	9,110.13	3,060,200
2023-06-28	25,250.00	25,350.00	24,650.00	24,650.00	9,555.94	1,680,400
2023-06-27	25,200.00	25,600.00	24,600.00	25,200.00	9,769.16	1,423,600
2023-06-26	25,000.00	25,400.00	24,200.00	25,100.00	9,730.39	2,635,600
2023-06-23	25,350.00	25,350.00	24,600.00	25,100.00	9,730.39	2,024,600
2023-06-22	25,300.00	25,900.00	24,950.00	25,050.00	9,711.01	3,015,800
2023-06-21	25,400.00	25,750.00	24,850.00	25,050.00	9,711.01	3,514,600
2023-06-20	23,500.00	24,800.00	23,500.00	24,800.00	9,614.09	5,480,400
2023-06-19	22,850.00	23,350.00	22,800.00	23,200.00	8,993.83	1,326,000
2023-06-16	22,800.00	23,500.00	22,700.00	23,000.00	8,916.29	3,780,600
2023-06-15	22,700.00	22,700.00	22,400.00	22,500.00	8,722.46	638,400
2023-06-14	22,800.00	23,150.00	22,600.00	22,700.00	8,799.99	1,011,200
2023-06-13	22,500.00	23,200.00	22,400.00	22,750.00	8,819.38	1,793,800
2023-06-12	22,500.00	22,750.00	22,050.00	22,400.00	8,683.70	1,388,600
2023-06-09	23,150.00	23,150.00	22,200.00	22,450.00	8,703.08	1,835,400
2023-06-08	23,800.00	23,800.00	22,900.00	23,000.00	8,916.29	3,193,600

← NewerPage 14 of 21 · 1,250 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.