Tu Liem Urban Development JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-25	37,000.00	37,200.00	36,600.00	36,800.00	13,671.65	1,585,200
2022-03-24	36,500.00	37,500.00	36,400.00	36,700.00	13,634.50	1,286,800
2022-03-23	37,700.00	37,700.00	36,900.00	36,900.00	13,708.80	1,441,200
2022-03-22	38,000.00	38,500.00	37,350.00	37,700.00	14,006.01	2,030,600
2022-03-21	36,800.00	37,800.00	36,700.00	37,700.00	14,006.01	1,405,600
2022-03-18	36,600.00	37,100.00	36,600.00	36,650.00	13,615.92	770,200
2022-03-17	36,500.00	37,400.00	36,200.00	36,900.00	13,708.80	849,400
2022-03-16	36,150.00	36,500.00	36,050.00	36,100.00	13,411.59	613,200
2022-03-15	35,850.00	36,300.00	35,750.00	36,100.00	13,411.59	569,800
2022-03-14	36,000.00	36,300.00	35,300.00	35,850.00	13,318.71	1,104,000
2022-03-11	37,600.00	37,600.00	36,000.00	36,500.00	13,560.20	1,414,400
2022-03-10	38,100.00	38,300.00	37,600.00	37,700.00	14,006.01	849,600
2022-03-09	37,200.00	37,750.00	36,350.00	37,500.00	13,931.71	1,213,800
2022-03-08	37,500.00	38,950.00	37,350.00	37,350.00	13,875.98	1,568,000
2022-03-07	36,600.00	38,500.00	36,100.00	38,000.00	14,117.47	2,718,200
2022-03-04	35,950.00	36,600.00	35,400.00	36,600.00	13,597.35	2,217,200
2022-03-03	35,500.00	35,800.00	35,100.00	35,500.00	13,188.69	796,000
2022-03-02	36,500.00	36,500.00	35,500.00	35,500.00	13,188.69	905,600
2022-03-01	35,500.00	36,400.00	35,350.00	36,000.00	13,374.44	901,200
2022-02-28	35,200.00	35,750.00	35,200.00	35,500.00	13,188.69	802,400
2022-02-25	35,800.00	36,400.00	35,450.00	35,500.00	13,188.69	694,400
2022-02-24	36,650.00	36,650.00	34,100.00	35,400.00	13,151.53	1,623,000
2022-02-23	36,100.00	36,600.00	35,900.00	36,600.00	13,597.35	1,639,800
2022-02-22	36,250.00	36,900.00	34,900.00	36,100.00	13,411.59	2,146,200
2022-02-21	37,400.00	37,400.00	36,650.00	37,000.00	13,745.95	1,130,200
2022-02-18	35,950.00	37,000.00	35,950.00	36,950.00	13,727.38	1,231,600
2022-02-17	36,200.00	36,250.00	35,700.00	36,250.00	13,467.32	610,800
2022-02-16	36,100.00	36,600.00	35,950.00	36,150.00	13,430.17	935,400
2022-02-15	36,000.00	36,300.00	35,600.00	35,900.00	13,337.29	502,600
2022-02-14	35,250.00	36,350.00	34,550.00	36,000.00	13,374.44	1,255,200
2022-02-11	35,400.00	35,500.00	35,000.00	35,450.00	13,170.11	447,600
2022-02-10	35,400.00	35,400.00	34,900.00	35,200.00	13,077.23	444,800
2022-02-09	34,850.00	35,500.00	34,450.00	35,250.00	13,095.81	672,600
2022-02-08	34,400.00	35,000.00	34,300.00	34,800.00	12,928.63	432,400
2022-02-07	34,200.00	34,500.00	33,850.00	34,400.00	12,780.02	688,600
2022-01-28	32,950.00	33,600.00	32,800.00	33,600.00	12,482.81	932,400
2022-01-27	33,400.00	33,450.00	32,900.00	32,950.00	12,241.33	1,044,200
2022-01-26	33,650.00	33,650.00	33,000.00	33,400.00	12,408.51	753,800
2022-01-25	32,600.00	34,150.00	32,050.00	33,400.00	12,408.51	1,204,800
2022-01-24	35,050.00	35,050.00	32,550.00	32,600.00	12,111.30	1,545,800
2022-01-21	35,600.00	36,300.00	35,000.00	35,000.00	13,002.93	779,000
2022-01-20	35,700.00	36,350.00	35,000.00	35,750.00	13,281.56	775,200
2022-01-19	33,200.00	35,500.00	33,200.00	35,500.00	13,188.69	1,492,400
2022-01-18	34,000.00	34,800.00	33,000.00	33,200.00	12,334.21	1,437,000
2022-01-17	37,200.00	37,200.00	34,450.00	34,500.00	12,817.17	1,780,200
2022-01-14	36,050.00	37,350.00	35,800.00	37,000.00	13,745.95	1,130,200
2022-01-13	36,200.00	37,500.00	35,800.00	36,000.00	13,374.44	3,104,400
2022-01-12	38,000.00	38,700.00	36,000.00	36,200.00	13,448.74	3,836,600
2022-01-11	38,100.00	39,000.00	37,900.00	38,700.00	14,377.52	2,294,800
2022-01-10	39,200.00	39,500.00	38,400.00	38,700.00	14,377.52	5,852,000
2022-01-07	40,600.00	40,700.00	39,600.00	39,650.00	14,730.46	3,534,200
2022-01-06	40,750.00	41,200.00	40,100.00	40,550.00	15,064.82	2,673,200
2022-01-05	41,000.00	41,300.00	40,450.00	40,750.00	15,139.12	2,772,800
2022-01-04	40,500.00	41,200.00	40,400.00	40,850.00	15,176.28	2,198,200
2021-12-31	40,350.00	42,000.00	40,300.00	41,700.00	14,923.20	2,629,000
2021-12-30	41,600.00	41,600.00	40,000.00	40,350.00	14,440.07	3,825,000
2021-12-29	42,600.00	42,600.00	41,600.00	41,600.00	14,887.41	2,110,800
2021-12-28	42,800.00	43,400.00	41,850.00	42,500.00	15,209.49	2,498,000
2021-12-27	42,600.00	42,600.00	40,150.00	42,350.00	15,155.81	3,892,600
2021-12-24	42,600.00	43,500.00	41,500.00	41,950.00	15,012.66	2,964,600

← NewerPage 20 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.