Tu Liem Urban Development JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-10	16,800.00	16,800.00	16,500.00	16,700.00	6,474.00	184,000
2023-03-09	16,800.00	17,100.00	16,700.00	16,800.00	6,512.77	141,000
2023-03-08	16,800.00	16,800.00	16,400.00	16,800.00	6,512.77	232,800
2023-03-07	17,100.00	17,100.00	16,600.00	16,700.00	6,474.00	100,000
2023-03-06	17,150.00	17,200.00	16,500.00	16,700.00	6,474.00	336,200
2023-03-03	16,600.00	16,800.00	16,500.00	16,500.00	6,396.47	329,000
2023-03-02	16,500.00	16,700.00	16,500.00	16,650.00	6,454.62	156,600
2023-03-01	16,300.00	16,600.00	16,100.00	16,500.00	6,396.47	300,600
2023-02-28	16,300.00	16,600.00	16,250.00	16,300.00	6,318.94	161,200
2023-02-27	16,550.00	16,550.00	16,100.00	16,300.00	6,318.94	299,400
2023-02-24	17,000.00	17,000.00	16,550.00	16,600.00	6,435.24	167,600
2023-02-23	16,950.00	17,200.00	16,300.00	16,750.00	6,493.39	511,600
2023-02-22	17,450.00	17,600.00	17,100.00	17,200.00	6,667.84	579,600
2023-02-21	17,950.00	18,000.00	17,600.00	17,700.00	6,861.67	727,400
2023-02-20	16,900.00	17,900.00	16,900.00	17,900.00	6,939.20	992,000
2023-02-17	17,000.00	17,300.00	16,750.00	16,900.00	6,551.54	247,200
2023-02-16	16,550.00	17,000.00	16,550.00	17,000.00	6,590.30	238,200
2023-02-15	16,150.00	16,700.00	16,150.00	16,500.00	6,396.47	176,600
2023-02-14	16,400.00	16,500.00	16,200.00	16,300.00	6,318.94	145,800
2023-02-13	16,650.00	16,850.00	16,200.00	16,300.00	6,318.94	568,000
2023-02-10	16,800.00	16,950.00	16,650.00	16,950.00	6,570.92	290,600
2023-02-09	16,900.00	17,000.00	16,800.00	16,850.00	6,532.15	139,400
2023-02-08	17,200.00	17,200.00	16,800.00	16,800.00	6,512.77	587,800
2023-02-07	17,500.00	17,500.00	16,650.00	16,650.00	6,454.62	398,800
2023-02-06	17,250.00	17,800.00	17,150.00	17,300.00	6,706.60	314,800
2023-02-03	17,100.00	17,450.00	17,100.00	17,250.00	6,687.22	623,800
2023-02-02	17,250.00	17,350.00	16,850.00	17,100.00	6,629.07	1,282,800
2023-02-01	18,550.00	18,550.00	17,200.00	17,200.00	6,667.84	1,970,200
2023-01-31	18,100.00	18,450.00	17,800.00	18,450.00	7,152.42	866,800
2023-01-30	18,100.00	18,500.00	17,800.00	18,100.00	7,016.74	2,149,400
2023-01-27	17,950.00	18,250.00	17,550.00	18,050.00	6,997.35	1,147,000
2023-01-19	18,100.00	18,100.00	17,700.00	18,000.00	6,977.97	767,600
2023-01-18	17,000.00	18,150.00	16,700.00	18,100.00	7,016.74	2,502,600
2023-01-17	16,750.00	17,050.00	16,500.00	17,000.00	6,590.30	1,058,400
2023-01-16	16,500.00	16,750.00	16,200.00	16,750.00	6,493.39	1,217,800
2023-01-13	17,000.00	17,000.00	16,700.00	16,750.00	6,493.39	491,000
2023-01-12	17,300.00	17,300.00	16,700.00	16,750.00	6,493.39	603,200
2023-01-11	16,400.00	17,050.00	16,350.00	17,000.00	6,590.30	1,624,000
2023-01-10	16,000.00	16,300.00	15,550.00	16,300.00	6,318.94	1,102,600
2023-01-09	16,150.00	16,200.00	15,750.00	16,000.00	6,202.64	275,000
2023-01-06	16,000.00	16,250.00	15,900.00	16,150.00	6,260.79	448,400
2023-01-05	16,300.00	16,350.00	15,800.00	16,200.00	6,280.17	433,800
2023-01-04	16,300.00	16,300.00	16,050.00	16,050.00	6,222.02	437,800
2023-01-03	15,600.00	16,200.00	15,500.00	16,150.00	6,260.79	672,600
2022-12-30	15,500.00	15,500.00	15,250.00	15,500.00	6,008.81	274,000
2022-12-29	15,150.00	15,600.00	15,150.00	15,400.00	5,970.04	259,200
2022-12-28	15,550.00	15,850.00	15,050.00	15,450.00	5,989.42	384,400
2022-12-27	15,100.00	15,500.00	15,050.00	15,450.00	5,989.42	726,400
2022-12-26	15,800.00	16,000.00	15,100.00	15,100.00	5,853.74	794,600
2022-12-23	16,150.00	16,250.00	15,750.00	15,850.00	6,144.49	549,400
2022-12-22	16,350.00	16,350.00	15,900.00	16,150.00	6,260.79	475,600
2022-12-21	16,700.00	16,700.00	15,600.00	16,150.00	6,260.79	1,414,200
2022-12-20	17,200.00	17,500.00	16,000.00	16,250.00	6,299.56	1,690,600
2022-12-19	18,400.00	18,450.00	17,100.00	17,100.00	6,629.07	1,779,000
2022-12-16	17,500.00	18,550.00	17,350.00	18,200.00	7,055.50	2,032,200
2022-12-15	16,650.00	17,500.00	16,600.00	17,450.00	6,764.75	2,353,800
2022-12-14	16,550.00	16,900.00	16,450.00	16,650.00	6,454.62	811,000
2022-12-13	16,050.00	16,300.00	15,800.00	16,300.00	6,318.94	979,200
2022-12-12	15,850.00	16,600.00	15,800.00	16,000.00	6,202.64	988,200
2022-12-09	16,000.00	16,400.00	15,650.00	15,800.00	6,125.11	1,073,400

← NewerPage 16 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.