Tu Liem Urban Development JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-22	22,950.00	23,300.00	22,500.00	22,800.00	8,838.76	177,400
2022-06-21	23,050.00	23,200.00	22,000.00	22,850.00	8,858.14	750,400
2022-06-20	24,000.00	24,950.00	23,000.00	24,000.00	8,916.29	805,000
2022-06-17	24,500.00	24,600.00	23,600.00	24,000.00	8,916.29	631,400
2022-06-16	24,500.00	25,500.00	24,500.00	24,900.00	9,250.66	982,200
2022-06-15	24,500.00	25,250.00	23,500.00	24,500.00	9,102.05	809,000
2022-06-14	24,600.00	25,150.00	23,500.00	24,550.00	9,120.63	672,000
2022-06-13	26,050.00	26,500.00	25,150.00	25,150.00	9,343.53	1,074,800
2022-06-10	27,400.00	27,600.00	27,000.00	27,000.00	10,030.83	533,400
2022-06-09	27,900.00	27,900.00	27,400.00	27,600.00	10,253.74	230,200
2022-06-08	27,400.00	27,800.00	26,600.00	27,450.00	10,198.01	552,200
2022-06-07	27,300.00	27,400.00	26,050.00	27,200.00	10,105.13	1,223,200
2022-06-06	27,500.00	28,000.00	27,300.00	27,300.00	10,142.28	516,000
2022-06-03	28,000.00	28,300.00	27,550.00	27,700.00	10,290.89	279,600
2022-06-02	27,900.00	28,600.00	27,450.00	28,200.00	10,476.65	1,292,600
2022-06-01	28,000.00	28,050.00	27,600.00	27,800.00	10,328.04	558,400
2022-05-31	28,300.00	28,450.00	27,800.00	28,000.00	10,402.34	611,000
2022-05-30	27,600.00	28,400.00	27,350.00	28,300.00	10,513.80	1,070,000
2022-05-27	27,200.00	27,700.00	27,000.00	27,400.00	10,179.44	425,200
2022-05-26	27,700.00	27,700.00	27,100.00	27,200.00	10,105.13	419,800
2022-05-25	26,400.00	27,200.00	26,200.00	27,050.00	10,049.41	648,200
2022-05-24	26,200.00	26,400.00	25,600.00	26,200.00	9,733.62	266,000
2022-05-23	26,650.00	26,650.00	25,600.00	26,250.00	9,752.20	416,600
2022-05-20	26,000.00	26,900.00	26,000.00	26,400.00	9,807.92	263,600
2022-05-19	25,600.00	26,400.00	25,000.00	26,000.00	9,659.32	325,400
2022-05-18	26,350.00	26,700.00	26,000.00	26,300.00	9,770.77	684,200
2022-05-17	24,550.00	26,500.00	24,550.00	26,300.00	9,770.77	441,800
2022-05-16	25,200.00	26,700.00	24,500.00	24,900.00	9,250.66	689,800
2022-05-13	26,850.00	26,900.00	25,000.00	25,000.00	9,287.81	1,014,400
2022-05-12	28,900.00	28,900.00	26,850.00	26,850.00	9,975.10	664,600
2022-05-11	28,700.00	29,100.00	28,000.00	28,850.00	10,718.13	387,800
2022-05-10	26,700.00	28,700.00	26,600.00	28,700.00	10,662.40	776,200
2022-05-09	30,500.00	30,500.00	28,500.00	28,500.00	10,588.10	980,400
2022-05-06	30,400.00	30,850.00	29,950.00	30,600.00	11,368.28	1,486,600
2022-05-05	30,750.00	31,200.00	30,100.00	30,600.00	11,368.28	501,800
2022-05-04	31,500.00	31,500.00	30,600.00	30,650.00	11,386.85	509,400
2022-04-29	30,800.00	31,500.00	30,750.00	31,500.00	11,702.64	527,800
2022-04-28	31,000.00	31,200.00	30,600.00	30,800.00	11,442.58	629,000
2022-04-27	30,950.00	31,200.00	30,100.00	31,000.00	11,516.88	397,600
2022-04-26	30,000.00	30,950.00	29,000.00	30,900.00	11,479.73	839,800
2022-04-25	32,000.00	32,000.00	29,350.00	30,000.00	11,145.37	798,400
2022-04-22	32,750.00	32,750.00	30,500.00	31,400.00	11,665.48	662,200
2022-04-21	30,700.00	32,600.00	30,500.00	31,950.00	11,869.82	1,225,800
2022-04-20	30,300.00	31,400.00	30,300.00	31,100.00	11,554.03	758,000
2022-04-19	32,500.00	32,800.00	31,100.00	31,100.00	11,554.03	776,600
2022-04-18	33,200.00	33,200.00	31,900.00	32,450.00	12,055.57	956,600
2022-04-15	34,000.00	34,450.00	33,500.00	33,650.00	12,501.39	560,200
2022-04-14	34,900.00	34,900.00	32,100.00	34,000.00	12,631.42	450,800
2022-04-13	33,500.00	34,600.00	32,900.00	34,500.00	12,817.17	1,052,200
2022-04-12	34,650.00	34,900.00	33,500.00	33,500.00	12,445.66	981,200
2022-04-08	35,500.00	35,700.00	34,550.00	34,550.00	12,835.75	1,707,200
2022-04-07	36,300.00	36,500.00	35,700.00	35,700.00	13,262.99	1,061,000
2022-04-06	36,250.00	36,650.00	36,150.00	36,300.00	13,485.89	1,229,000
2022-04-05	36,300.00	36,900.00	36,200.00	36,550.00	13,578.77	1,014,200
2022-04-04	36,000.00	36,550.00	36,000.00	36,300.00	13,485.89	863,000
2022-04-01	35,850.00	36,100.00	35,500.00	36,100.00	13,411.59	898,400
2022-03-31	35,800.00	36,150.00	35,800.00	35,900.00	13,337.29	597,400
2022-03-30	36,500.00	36,650.00	35,800.00	35,800.00	13,300.14	1,478,200
2022-03-29	36,050.00	37,200.00	36,050.00	36,650.00	13,615.92	1,407,400
2022-03-28	36,550.00	36,750.00	35,850.00	36,000.00	13,374.44	1,660,000

← NewerPage 19 of 21 · 1,251 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.