Tu Liem Urban Development JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-16	29,950.00	30,200.00	29,000.00	29,500.00	11,436.12	1,253,800
2022-09-15	30,600.00	30,600.00	29,600.00	30,200.00	11,707.48	1,177,600
2022-09-14	29,100.00	30,500.00	29,100.00	30,200.00	11,707.48	1,900,400
2022-09-13	29,300.00	29,750.00	29,000.00	29,700.00	11,513.65	1,655,800
2022-09-12	29,500.00	29,800.00	29,000.00	29,300.00	11,358.58	1,794,600
2022-09-09	28,000.00	29,000.00	27,500.00	29,000.00	11,242.28	2,541,000
2022-09-08	28,000.00	28,200.00	27,200.00	27,800.00	10,777.09	848,400
2022-09-07	26,900.00	28,250.00	26,800.00	27,800.00	10,777.09	2,405,800
2022-09-06	26,500.00	27,200.00	26,200.00	27,000.00	10,466.95	1,037,800
2022-09-05	26,500.00	26,650.00	26,100.00	26,350.00	10,214.97	325,800
2022-08-31	26,150.00	26,500.00	26,100.00	26,400.00	10,234.36	344,000
2022-08-30	26,500.00	26,800.00	26,050.00	26,400.00	10,234.36	784,600
2022-08-29	26,550.00	26,800.00	25,800.00	26,450.00	10,253.74	1,173,800
2022-08-26	27,200.00	27,750.00	27,100.00	27,400.00	10,622.02	622,200
2022-08-25	27,050.00	27,400.00	27,000.00	27,200.00	10,544.49	1,004,400
2022-08-24	27,200.00	27,400.00	26,950.00	27,100.00	10,505.72	491,200
2022-08-23	26,500.00	27,400.00	26,500.00	27,000.00	10,466.95	576,000
2022-08-22	27,350.00	27,800.00	26,850.00	26,950.00	10,447.57	986,600
2022-08-19	28,000.00	28,350.00	27,350.00	28,000.00	10,854.62	793,800
2022-08-18	28,200.00	28,300.00	28,000.00	28,000.00	10,854.62	343,400
2022-08-17	28,400.00	28,900.00	28,050.00	28,400.00	11,009.69	635,000
2022-08-16	28,200.00	28,650.00	27,950.00	28,200.00	10,932.15	375,000
2022-08-15	29,000.00	29,000.00	28,150.00	28,200.00	10,932.15	775,000
2022-08-12	27,900.00	28,350.00	27,800.00	28,150.00	10,912.77	547,800
2022-08-11	29,100.00	29,100.00	27,900.00	28,300.00	10,970.92	1,241,400
2022-08-10	28,700.00	29,500.00	28,600.00	28,900.00	11,203.52	562,800
2022-08-09	28,750.00	29,000.00	28,700.00	28,900.00	11,203.52	502,000
2022-08-08	29,100.00	29,300.00	28,600.00	28,750.00	11,145.37	874,400
2022-08-05	28,100.00	29,000.00	28,000.00	29,000.00	11,242.28	1,288,400
2022-08-04	28,200.00	28,500.00	27,900.00	28,000.00	10,854.62	457,200
2022-08-03	27,600.00	28,400.00	27,550.00	28,000.00	10,854.62	679,000
2022-08-02	28,300.00	28,400.00	27,700.00	27,950.00	10,835.24	777,800
2022-08-01	28,000.00	28,900.00	28,000.00	28,000.00	10,854.62	745,200
2022-07-29	28,400.00	28,400.00	27,950.00	28,000.00	10,854.62	690,200
2022-07-28	26,900.00	28,100.00	26,300.00	28,100.00	10,893.39	1,892,000
2022-07-27	25,900.00	26,300.00	25,800.00	26,300.00	10,195.59	311,800
2022-07-26	26,000.00	26,400.00	25,800.00	26,000.00	10,079.29	340,400
2022-07-25	26,000.00	27,000.00	25,750.00	26,150.00	10,137.44	567,200
2022-07-22	27,000.00	27,000.00	26,350.00	26,450.00	10,253.74	408,000
2022-07-21	27,250.00	27,250.00	26,900.00	26,900.00	10,428.19	345,800
2022-07-20	27,000.00	27,350.00	26,700.00	27,100.00	10,505.72	1,073,400
2022-07-19	27,000.00	27,250.00	26,300.00	26,750.00	10,370.04	568,400
2022-07-18	26,600.00	27,150.00	26,300.00	26,950.00	10,447.57	779,400
2022-07-15	26,550.00	27,100.00	26,300.00	26,300.00	10,195.59	714,800
2022-07-14	26,000.00	26,800.00	26,000.00	26,500.00	10,273.12	317,800
2022-07-13	26,950.00	27,000.00	26,100.00	26,100.00	10,118.06	621,600
2022-07-12	24,600.00	26,600.00	24,600.00	26,600.00	10,311.89	1,827,000
2022-07-11	25,000.00	25,000.00	24,400.00	24,900.00	9,652.86	314,200
2022-07-08	24,100.00	25,100.00	24,100.00	25,000.00	9,691.62	564,000
2022-07-07	23,600.00	24,050.00	23,600.00	24,000.00	9,303.96	293,000
2022-07-06	24,050.00	24,550.00	24,000.00	24,000.00	9,303.96	328,600
2022-07-05	25,000.00	25,000.00	24,100.00	24,600.00	9,536.56	325,200
2022-07-04	25,500.00	25,500.00	24,700.00	25,000.00	9,691.62	385,400
2022-07-01	24,600.00	25,800.00	24,000.00	25,450.00	9,866.07	758,000
2022-06-30	25,150.00	25,500.00	24,750.00	25,150.00	9,749.77	874,600
2022-06-29	24,000.00	25,500.00	24,000.00	25,200.00	9,769.16	849,800
2022-06-28	23,700.00	24,600.00	23,450.00	24,000.00	9,303.96	1,137,600
2022-06-27	23,500.00	23,650.00	22,750.00	23,450.00	9,090.74	478,600
2022-06-24	23,350.00	23,400.00	23,000.00	23,100.00	8,955.06	276,400
2022-06-23	22,800.00	23,150.00	22,500.00	23,150.00	8,974.44	449,600

← NewerPage 18 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.