Tu Liem Urban Development JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-09	16,000.00	16,400.00	15,650.00	15,800.00	6,125.11	1,073,400
2022-12-08	15,950.00	16,850.00	15,800.00	16,000.00	6,202.64	1,411,200
2022-12-07	16,400.00	16,850.00	15,800.00	15,850.00	6,144.49	1,104,400
2022-12-06	18,100.00	18,100.00	16,850.00	16,850.00	6,532.15	1,579,800
2022-12-05	18,600.00	19,000.00	18,050.00	18,100.00	7,016.74	1,010,800
2022-12-02	17,500.00	18,300.00	17,050.00	18,300.00	7,094.27	779,200
2022-12-01	18,450.00	19,000.00	17,550.00	17,550.00	6,803.52	1,939,200
2022-11-30	18,000.00	18,650.00	17,800.00	18,250.00	7,074.89	540,800
2022-11-29	18,500.00	18,700.00	17,500.00	18,000.00	6,977.97	1,329,800
2022-11-28	18,000.00	18,400.00	18,000.00	18,250.00	7,074.89	1,063,200
2022-11-25	16,800.00	17,750.00	16,600.00	17,750.00	6,881.05	994,600
2022-11-24	16,800.00	16,850.00	16,050.00	16,700.00	6,474.00	436,600
2022-11-23	16,450.00	17,000.00	16,450.00	16,750.00	6,493.39	612,000
2022-11-22	17,000.00	17,450.00	16,100.00	16,800.00	6,512.77	1,103,800
2022-11-21	16,600.00	17,300.00	16,450.00	16,800.00	6,512.77	426,600
2022-11-18	15,600.00	16,800.00	15,600.00	16,550.00	6,415.86	991,600
2022-11-17	16,000.00	16,100.00	15,550.00	16,000.00	6,202.64	648,200
2022-11-16	14,000.00	15,400.00	13,800.00	15,400.00	5,970.04	505,200
2022-11-15	14,800.00	14,800.00	14,200.00	14,400.00	5,582.38	1,141,400
2022-11-14	15,150.00	15,150.00	14,600.00	14,800.00	5,737.44	871,000
2022-11-11	15,550.00	15,700.00	14,950.00	15,300.00	5,931.27	492,200
2022-11-10	15,900.00	15,900.00	15,000.00	15,000.00	5,814.97	834,000
2022-11-09	16,300.00	16,300.00	15,650.00	16,100.00	6,241.41	825,400
2022-11-08	14,000.00	15,550.00	14,000.00	15,550.00	6,028.19	953,200
2022-11-07	15,100.00	15,500.00	14,550.00	14,550.00	5,640.53	2,397,000
2022-11-04	16,600.00	16,700.00	15,600.00	15,600.00	6,047.57	1,074,200
2022-11-03	17,200.00	17,250.00	16,700.00	16,700.00	6,474.00	485,400
2022-11-02	17,300.00	17,750.00	17,000.00	17,200.00	6,667.84	273,800
2022-11-01	17,600.00	17,850.00	16,700.00	17,500.00	6,784.14	773,000
2022-10-31	17,900.00	17,900.00	16,900.00	17,600.00	6,822.90	987,000
2022-10-28	18,000.00	18,300.00	17,750.00	17,900.00	6,939.20	845,800
2022-10-27	16,000.00	17,800.00	16,000.00	17,800.00	6,900.44	1,638,600
2022-10-26	16,750.00	18,000.00	16,500.00	16,650.00	6,454.62	659,200
2022-10-25	17,150.00	18,500.00	17,150.00	17,350.00	6,725.99	1,178,400
2022-10-24	19,800.00	19,800.00	18,400.00	18,400.00	7,133.04	1,480,000
2022-10-21	21,200.00	21,200.00	19,750.00	19,750.00	7,656.38	1,352,000
2022-10-20	22,000.00	22,150.00	21,100.00	21,200.00	8,218.50	622,000
2022-10-19	22,100.00	22,300.00	22,000.00	22,200.00	8,606.16	183,400
2022-10-18	22,400.00	23,000.00	22,000.00	22,050.00	8,548.01	721,400
2022-10-17	22,000.00	22,450.00	21,600.00	22,000.00	8,528.63	439,000
2022-10-14	22,250.00	22,450.00	21,900.00	22,450.00	8,703.08	375,400
2022-10-13	22,350.00	22,450.00	21,650.00	21,750.00	8,431.71	217,600
2022-10-12	20,200.00	22,000.00	20,200.00	22,000.00	8,528.63	1,027,200
2022-10-11	22,000.00	22,000.00	20,600.00	20,600.00	7,985.90	672,800
2022-10-10	20,700.00	22,400.00	20,700.00	22,100.00	8,567.40	915,200
2022-10-07	23,000.00	23,000.00	21,700.00	21,700.00	8,412.33	1,721,800
2022-10-06	24,000.00	24,000.00	23,000.00	23,300.00	9,032.59	471,000
2022-10-05	24,000.00	24,200.00	23,800.00	24,000.00	9,303.96	449,600
2022-10-04	23,050.00	24,000.00	22,950.00	23,200.00	8,993.83	878,600
2022-10-03	24,350.00	24,400.00	22,900.00	22,900.00	8,877.53	786,200
2022-09-30	24,500.00	24,800.00	23,000.00	24,600.00	9,536.56	1,088,000
2022-09-29	25,450.00	25,800.00	24,500.00	24,500.00	9,497.79	964,800
2022-09-28	26,000.00	26,350.00	24,850.00	24,950.00	9,672.24	1,063,400
2022-09-27	27,000.00	27,000.00	26,000.00	26,000.00	10,079.29	658,000
2022-09-26	27,500.00	27,800.00	26,250.00	26,500.00	10,273.12	1,577,400
2022-09-23	28,800.00	28,850.00	28,000.00	28,200.00	10,932.15	726,800
2022-09-22	27,700.00	28,550.00	27,700.00	28,500.00	11,048.45	687,800
2022-09-21	28,000.00	28,500.00	27,700.00	28,000.00	10,854.62	697,400
2022-09-20	28,000.00	28,300.00	27,300.00	28,300.00	10,970.92	1,293,600
2022-09-19	29,100.00	29,550.00	27,500.00	27,800.00	10,777.09	1,858,000

← NewerPage 17 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.