Tu Liem Urban Development JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-07	23,200.00	23,600.00	23,000.00	23,300.00	9,032.59	3,011,200
2023-06-06	23,000.00	23,250.00	22,700.00	23,050.00	8,935.68	1,964,600
2023-06-05	23,200.00	23,600.00	23,000.00	23,100.00	8,955.06	1,938,000
2023-06-02	23,550.00	23,600.00	23,150.00	23,150.00	8,974.44	1,584,000
2023-06-01	23,350.00	23,600.00	23,350.00	23,450.00	9,090.74	1,875,000
2023-05-31	23,750.00	23,750.00	23,300.00	23,450.00	9,090.74	1,548,200
2023-05-30	23,950.00	24,250.00	23,400.00	23,650.00	9,168.28	1,875,200
2023-05-29	23,700.00	23,800.00	23,350.00	23,700.00	9,187.66	1,723,600
2023-05-26	23,250.00	23,550.00	22,900.00	23,400.00	9,071.36	1,444,000
2023-05-25	23,000.00	23,250.00	22,800.00	23,050.00	8,935.68	1,137,800
2023-05-24	22,900.00	23,800.00	22,900.00	23,000.00	8,916.29	3,063,400
2023-05-23	23,200.00	23,250.00	22,600.00	22,800.00	8,838.76	1,304,200
2023-05-22	22,300.00	23,150.00	22,300.00	22,900.00	8,877.53	1,352,000
2023-05-19	22,400.00	22,700.00	22,100.00	22,300.00	8,644.93	808,600
2023-05-18	22,100.00	22,800.00	21,850.00	22,200.00	8,606.16	1,383,200
2023-05-17	22,950.00	23,200.00	22,000.00	22,000.00	8,528.63	2,075,600
2023-05-16	22,950.00	23,250.00	22,700.00	22,750.00	8,819.38	1,032,400
2023-05-15	23,850.00	23,850.00	23,100.00	23,100.00	8,955.06	2,002,400
2023-05-12	23,800.00	23,900.00	23,300.00	23,800.00	9,226.43	1,899,800
2023-05-11	23,000.00	24,000.00	22,700.00	23,800.00	9,226.43	3,164,200
2023-05-10	22,650.00	23,350.00	22,650.00	22,700.00	8,799.99	2,021,000
2023-05-09	22,850.00	23,200.00	22,600.00	22,650.00	8,780.61	1,060,800
2023-05-08	23,100.00	23,300.00	22,700.00	22,800.00	8,838.76	1,821,400
2023-05-05	22,900.00	23,300.00	22,300.00	23,050.00	8,935.68	1,787,200
2023-05-04	22,500.00	23,500.00	22,200.00	23,250.00	9,013.21	2,501,400
2023-04-28	22,750.00	23,350.00	22,600.00	22,700.00	8,799.99	2,234,600
2023-04-27	21,200.00	22,400.00	21,050.00	22,400.00	8,683.70	2,247,400
2023-04-26	20,400.00	20,950.00	20,300.00	20,950.00	8,121.58	1,161,200
2023-04-25	20,600.00	21,300.00	20,350.00	20,500.00	7,947.13	2,987,200
2023-04-24	20,250.00	20,800.00	19,700.00	20,400.00	7,908.37	1,602,200
2023-04-21	20,500.00	20,950.00	19,800.00	20,000.00	7,753.30	1,190,000
2023-04-20	19,200.00	20,250.00	18,950.00	20,250.00	7,850.22	2,483,400
2023-04-19	19,600.00	19,700.00	18,950.00	18,950.00	7,346.25	1,460,200
2023-04-18	19,350.00	19,750.00	19,000.00	19,550.00	7,578.85	1,291,600
2023-04-17	19,000.00	19,300.00	18,900.00	19,100.00	7,404.40	1,165,800
2023-04-14	20,200.00	20,300.00	18,800.00	18,800.00	7,288.10	3,932,800
2023-04-13	20,900.00	21,000.00	20,200.00	20,200.00	7,830.83	2,393,600
2023-04-12	21,150.00	21,350.00	20,750.00	20,850.00	8,082.81	1,911,400
2023-04-11	20,900.00	21,300.00	20,150.00	21,050.00	8,160.35	2,297,200
2023-04-10	20,400.00	21,250.00	20,350.00	20,800.00	8,063.43	3,268,400
2023-04-07	19,500.00	20,150.00	19,200.00	19,900.00	7,714.53	1,799,400
2023-04-06	19,900.00	20,500.00	19,300.00	19,300.00	7,481.93	2,252,200
2023-04-05	19,400.00	20,000.00	19,100.00	19,900.00	7,714.53	1,666,600
2023-04-04	20,000.00	20,000.00	19,100.00	19,400.00	7,520.70	2,160,800
2023-04-03	18,000.00	18,700.00	17,900.00	18,700.00	7,249.33	3,791,400
2023-03-31	17,050.00	17,500.00	16,900.00	17,500.00	6,784.14	622,200
2023-03-30	17,050.00	17,400.00	16,950.00	17,000.00	6,590.30	477,400
2023-03-29	17,250.00	17,250.00	16,900.00	17,000.00	6,590.30	268,600
2023-03-28	17,700.00	17,700.00	17,200.00	17,200.00	6,667.84	722,200
2023-03-27	17,000.00	17,250.00	16,900.00	17,200.00	6,667.84	475,600
2023-03-24	16,700.00	17,050.00	16,700.00	16,900.00	6,551.54	536,800
2023-03-23	16,600.00	16,650.00	16,450.00	16,650.00	6,454.62	161,200
2023-03-22	16,600.00	16,800.00	16,600.00	16,600.00	6,435.24	120,800
2023-03-21	16,800.00	16,800.00	16,550.00	16,700.00	6,474.00	183,400
2023-03-20	16,850.00	16,850.00	16,400.00	16,500.00	6,396.47	169,800
2023-03-17	16,600.00	16,850.00	16,600.00	16,750.00	6,493.39	204,400
2023-03-16	16,500.00	16,800.00	16,500.00	16,500.00	6,396.47	121,400
2023-03-15	16,600.00	16,800.00	16,350.00	16,700.00	6,474.00	233,600
2023-03-14	16,450.00	16,500.00	16,150.00	16,150.00	6,260.79	262,400
2023-03-13	16,450.00	16,650.00	16,400.00	16,600.00	6,435.24	199,200

← NewerPage 15 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.