Tu Liem Urban Development JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-23 | 45,250.00 | 45,300.00 | 42,100.00 | 42,800.00 | 15,316.85 | 4,905,200 |
| 2021-12-22 | 44,200.00 | 45,900.00 | 43,500.00 | 45,250.00 | 16,193.64 | 6,493,000 |
| 2021-12-21 | 41,600.00 | 43,850.00 | 41,000.00 | 43,500.00 | 15,567.36 | 3,896,400 |
| 2021-12-20 | 42,800.00 | 43,000.00 | 41,600.00 | 42,000.00 | 15,030.56 | 4,283,200 |
| 2021-12-17 | 45,000.00 | 45,100.00 | 42,000.00 | 43,100.00 | 15,424.22 | 6,266,000 |
| 2021-12-16 | 42,400.00 | 44,800.00 | 42,200.00 | 44,700.00 | 15,996.81 | 7,406,600 |
| 2021-12-15 | 42,750.00 | 43,500.00 | 42,050.00 | 43,000.00 | 15,388.43 | 3,689,400 |
| 2021-12-14 | 43,700.00 | 44,500.00 | 42,100.00 | 42,800.00 | 15,316.85 | 4,569,000 |
| 2021-12-13 | 40,500.00 | 42,900.00 | 40,400.00 | 42,900.00 | 15,352.64 | 9,045,600 |
| 2021-12-10 | 39,700.00 | 41,100.00 | 39,000.00 | 40,100.00 | 14,350.60 | 2,551,800 |
| 2021-12-09 | 39,000.00 | 39,650.00 | 38,200.00 | 39,400.00 | 14,100.10 | 1,179,800 |
| 2021-12-08 | 38,900.00 | 39,150.00 | 38,250.00 | 38,550.00 | 13,795.91 | 1,627,600 |
| 2021-12-07 | 38,000.00 | 38,450.00 | 37,000.00 | 38,400.00 | 13,742.22 | 2,496,000 |
| 2021-12-06 | 39,750.00 | 39,850.00 | 37,150.00 | 37,300.00 | 13,348.57 | 2,924,200 |
| 2021-12-03 | 41,350.00 | 41,400.00 | 39,900.00 | 39,900.00 | 14,279.03 | 2,749,400 |
| 2021-12-02 | 41,600.00 | 41,850.00 | 41,100.00 | 41,400.00 | 14,815.84 | 3,304,400 |
| 2021-12-01 | 39,800.00 | 41,950.00 | 39,650.00 | 41,600.00 | 14,887.41 | 4,781,400 |
| 2021-11-30 | 40,500.00 | 40,600.00 | 39,600.00 | 40,200.00 | 14,386.39 | 3,249,000 |
| 2021-11-29 | 37,000.00 | 39,850.00 | 37,000.00 | 39,650.00 | 14,189.56 | 2,393,600 |
| 2021-11-26 | 39,300.00 | 39,300.00 | 38,300.00 | 38,800.00 | 13,885.37 | 2,084,400 |
| 2021-11-25 | 38,300.00 | 39,950.00 | 38,100.00 | 39,300.00 | 14,064.31 | 2,043,800 |
| 2021-11-24 | 39,300.00 | 39,300.00 | 38,250.00 | 38,250.00 | 13,688.54 | 1,517,600 |
| 2021-11-23 | 35,700.00 | 38,250.00 | 35,300.00 | 38,250.00 | 13,688.54 | 2,240,600 |
| 2021-11-22 | 37,650.00 | 38,100.00 | 35,700.00 | 35,750.00 | 12,793.87 | 3,272,400 |
| 2021-11-19 | 40,000.00 | 40,000.00 | 37,600.00 | 38,100.00 | 13,634.86 | 3,432,800 |
| 2021-11-18 | 40,000.00 | 40,000.00 | 38,650.00 | 39,200.00 | 14,028.52 | 5,475,000 |
| 2021-11-17 | 39,800.00 | 40,400.00 | 39,600.00 | 39,950.00 | 14,296.92 | 2,084,200 |
| 2021-11-16 | 41,050.00 | 41,150.00 | 39,800.00 | 40,300.00 | 14,422.18 | 4,206,600 |
| 2021-11-15 | 42,500.00 | 42,850.00 | 41,000.00 | 41,600.00 | 14,887.41 | 5,320,200 |
| 2021-11-12 | 42,750.00 | 43,000.00 | 41,800.00 | 42,100.00 | 15,066.35 | 2,957,600 |
| 2021-11-11 | 41,450.00 | 43,400.00 | 41,100.00 | 42,800.00 | 15,316.85 | 5,196,800 |
| 2021-11-10 | 42,600.00 | 42,600.00 | 41,400.00 | 41,800.00 | 14,958.98 | 2,963,200 |
| 2021-11-09 | 40,900.00 | 42,700.00 | 40,800.00 | 42,200.00 | 15,102.13 | 4,029,000 |
| 2021-11-08 | 41,800.00 | 41,800.00 | 40,100.00 | 40,900.00 | 14,636.90 | 3,995,000 |
| 2021-11-05 | 41,200.00 | 41,850.00 | 40,200.00 | 41,300.00 | 14,780.05 | 3,627,800 |
| 2021-11-04 | 41,500.00 | 42,050.00 | 39,100.00 | 41,500.00 | 14,851.62 | 5,633,800 |
| 2021-11-03 | 45,450.00 | 45,600.00 | 41,850.00 | 41,850.00 | 14,976.88 | 7,947,200 |
| 2021-11-02 | 44,100.00 | 46,700.00 | 44,100.00 | 45,000.00 | 16,104.17 | 3,673,600 |
| 2021-11-01 | 44,700.00 | 45,600.00 | 44,050.00 | 44,450.00 | 15,907.34 | 3,831,000 |
| 2021-10-29 | 44,600.00 | 44,900.00 | 43,450.00 | 44,600.00 | 15,961.02 | 6,894,200 |
| 2021-10-28 | 44,200.00 | 44,950.00 | 43,500.00 | 44,650.00 | 15,978.92 | 2,979,800 |
| 2021-10-27 | 44,800.00 | 45,800.00 | 43,650.00 | 44,200.00 | 15,817.87 | 3,559,000 |
| 2021-10-26 | 42,850.00 | 44,000.00 | 41,000.00 | 43,600.00 | 15,603.15 | 6,069,000 |
| 2021-10-25 | 43,000.00 | 44,950.00 | 42,600.00 | 43,150.00 | 15,442.11 | 7,960,000 |
| 2021-10-22 | 42,850.00 | 43,600.00 | 42,300.00 | 43,450.00 | 15,549.47 | 5,092,800 |
| 2021-10-21 | 40,000.00 | 42,400.00 | 39,100.00 | 42,400.00 | 15,173.71 | 4,408,000 |
← NewerPage 21 of 21 · 1,246 trading days
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.