Tu Liem Urban Development JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-23	18,500.00	18,550.00	17,700.00	17,800.00	17,800.00	835,600
2026-01-22	17,350.00	18,550.00	17,000.00	18,500.00	18,500.00	3,641,300
2026-01-21	17,300.00	17,550.00	16,950.00	17,350.00	17,350.00	937,200
2026-01-20	17,750.00	17,800.00	17,050.00	17,300.00	17,300.00	1,502,800
2026-01-19	17,900.00	18,200.00	17,550.00	17,550.00	17,550.00	1,266,500
2026-01-16	18,400.00	18,500.00	17,900.00	17,900.00	17,900.00	1,681,100
2026-01-15	18,600.00	18,800.00	18,250.00	18,400.00	18,400.00	2,419,800
2026-01-14	18,500.00	18,600.00	18,000.00	18,400.00	18,400.00	1,531,000
2026-01-13	18,500.00	19,150.00	18,200.00	18,450.00	18,450.00	2,451,200
2026-01-12	17,800.00	18,400.00	17,700.00	18,150.00	18,150.00	1,456,900
2026-01-09	18,400.00	18,400.00	17,600.00	17,850.00	17,850.00	2,355,500
2026-01-08	19,100.00	19,450.00	18,000.00	18,300.00	18,300.00	2,635,800
2026-01-07	19,400.00	19,500.00	18,800.00	19,000.00	19,000.00	1,968,400
2026-01-06	19,300.00	19,800.00	19,100.00	19,350.00	19,350.00	963,100
2026-01-05	18,350.00	19,600.00	18,300.00	19,300.00	19,300.00	4,774,300
2025-12-31	18,700.00	18,700.00	18,300.00	18,350.00	18,350.00	938,100
2025-12-30	18,700.00	18,800.00	18,200.00	18,500.00	18,500.00	1,220,300
2025-12-29	18,100.00	18,850.00	18,100.00	18,450.00	18,450.00	1,798,900
2025-12-26	17,550.00	18,000.00	17,150.00	18,000.00	18,000.00	1,735,600
2025-12-25	17,800.00	17,950.00	17,650.00	17,650.00	17,650.00	1,406,300
2025-12-24	17,550.00	17,600.00	17,300.00	17,600.00	17,600.00	863,100
2025-12-23	17,200.00	17,600.00	17,200.00	17,450.00	17,450.00	973,500
2025-12-22	17,000.00	17,600.00	16,950.00	17,000.00	17,000.00	2,391,500
2025-12-19	16,600.00	17,300.00	16,600.00	16,950.00	16,950.00	728,400
2025-12-18	16,250.00	16,750.00	16,250.00	16,650.00	16,650.00	555,200
2025-12-17	16,600.00	16,600.00	16,300.00	16,550.00	16,550.00	203,400
2025-12-16	16,750.00	16,750.00	15,300.00	16,600.00	16,600.00	1,225,600
2025-12-15	16,494.26	16,729.89	16,352.88	16,400.00	16,400.00	723,500
2025-12-12	16,918.40	16,965.52	16,494.26	16,494.26	16,494.26	474,500
2025-12-11	17,012.65	17,154.03	16,918.40	16,918.40	16,918.40	404,900
2025-12-10	17,012.65	17,154.03	16,965.52	16,965.52	16,965.52	243,000
2025-12-09	17,012.65	17,295.41	16,682.76	16,918.40	16,918.40	908,000
2025-12-08	18,400.00	18,550.00	18,000.00	18,000.00	18,000.00	1,020,300
2025-12-05	18,750.00	18,750.00	18,400.00	18,400.00	18,400.00	317,900
2025-12-04	18,850.00	18,950.00	18,700.00	18,700.00	18,700.00	1,204,200
2025-12-03	18,300.00	18,750.00	18,300.00	18,650.00	18,650.00	1,799,100
2025-12-02	18,150.00	18,250.00	17,850.00	18,150.00	18,150.00	439,200
2025-12-01	18,200.00	18,400.00	18,000.00	18,150.00	18,150.00	326,700
2025-11-28	18,450.00	18,500.00	18,050.00	18,150.00	18,150.00	442,600
2025-11-27	18,600.00	18,600.00	18,450.00	18,450.00	18,450.00	429,400
2025-11-26	18,150.00	18,550.00	18,150.00	18,500.00	17,436.78	503,572
2025-11-25	18,250.00	18,400.00	18,100.00	18,250.00	17,201.15	746,356
2025-11-24	18,050.00	18,300.00	18,050.00	18,150.00	17,106.90	395,612
2025-11-21	18,000.00	18,200.00	17,800.00	18,150.00	17,106.90	514,041
2025-11-20	17,950.00	18,150.00	17,800.00	18,050.00	17,012.64	238,406
2025-11-19	18,200.00	18,300.00	17,950.00	17,950.00	16,918.39	516,375
2025-11-18	18,350.00	18,450.00	18,050.00	18,200.00	17,154.02	544,656
2025-11-17	18,050.00	18,500.00	18,050.00	18,350.00	17,295.40	509,405
2025-11-14	17,850.00	18,450.00	17,850.00	18,100.00	17,059.77	384,867
2025-11-13	18,150.00	18,150.00	17,950.00	18,000.00	16,965.52	293,805
2025-11-12	17,700.00	18,200.00	17,700.00	18,150.00	17,106.90	395,774
2025-11-11	17,650.00	17,800.00	17,550.00	17,650.00	16,635.63	344,695
2025-11-10	17,900.00	18,150.00	17,550.00	17,550.00	16,541.38	465,101
2025-11-07	18,050.00	18,200.00	17,750.00	17,900.00	16,871.26	616,151
2025-11-06	18,200.00	18,400.00	18,000.00	18,050.00	17,012.64	368,549
2025-11-05	18,300.00	18,700.00	18,200.00	18,200.00	17,154.02	569,055
2025-11-04	17,800.00	18,750.00	17,350.00	18,750.00	17,672.41	1,208,886
2025-11-03	18,450.00	18,500.00	17,800.00	17,800.00	16,777.01	1,265,737
2025-10-31	18,400.00	18,800.00	18,300.00	18,300.00	17,248.28	909,365
2025-10-30	18,650.00	18,800.00	18,350.00	18,400.00	17,342.53	858,713

← NewerPage 4 of 5 · 248 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.