Tu Liem Urban Development JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-04 | 19,450.00 | 19,900.00 | 19,350.00 | 19,500.00 | 18,379.31 | 1,960,321 |
| 2025-08-01 | 19,500.00 | 19,800.00 | 19,300.00 | 19,600.00 | 18,473.56 | 2,185,364 |
| 2025-07-31 | 19,950.00 | 19,950.00 | 18,900.00 | 19,550.00 | 18,426.44 | 3,027,671 |
| 2025-07-30 | 20,000.00 | 20,200.00 | 19,100.00 | 19,700.00 | 18,567.82 | 3,371,728 |
| 2025-07-29 | 21,500.00 | 21,550.00 | 20,000.00 | 20,000.00 | 18,850.57 | 8,437,160 |
| 2025-07-28 | 21,300.00 | 22,000.00 | 21,050.00 | 21,500.00 | 20,264.37 | 4,596,729 |
| 2025-07-25 | 20,850.00 | 21,000.00 | 20,500.00 | 20,950.00 | 19,745.98 | 3,313,201 |
| 2025-07-24 | 21,350.00 | 21,500.00 | 20,650.00 | 20,800.00 | 19,604.60 | 2,695,456 |
| 2025-07-23 | 21,000.00 | 21,100.00 | 20,600.00 | 21,100.00 | 19,887.36 | 4,405,705 |
| 2025-07-22 | 20,250.00 | 20,900.00 | 20,050.00 | 20,800.00 | 19,604.60 | 3,471,309 |
| 2025-07-21 | 20,550.00 | 20,750.00 | 20,100.00 | 20,450.00 | 19,274.71 | 3,859,783 |
| 2025-07-18 | 20,600.00 | 21,000.00 | 20,300.00 | 20,550.00 | 19,368.97 | 6,500,934 |
| 2025-07-17 | 20,000.00 | 21,000.00 | 19,800.00 | 20,200.00 | 19,039.08 | 4,766,443 |
| 2025-07-16 | 19,800.00 | 20,150.00 | 19,600.00 | 19,850.00 | 18,709.20 | 2,943,674 |
| 2025-07-15 | 20,650.00 | 20,650.00 | 19,800.00 | 19,800.00 | 18,662.07 | 3,102,157 |
| 2025-07-14 | 19,900.00 | 20,450.00 | 18,950.00 | 20,350.00 | 19,180.46 | 5,303,312 |
| 2025-07-11 | 19,900.00 | 20,000.00 | 19,300.00 | 19,700.00 | 18,567.82 | 2,773,389 |
| 2025-07-10 | 19,200.00 | 19,900.00 | 19,150.00 | 19,900.00 | 18,756.32 | 4,574,209 |
| 2025-07-09 | 19,050.00 | 19,300.00 | 18,800.00 | 19,050.00 | 17,955.17 | 3,778,378 |
| 2025-07-08 | 19,250.00 | 19,300.00 | 18,700.00 | 19,000.00 | 17,908.05 | 3,552,881 |
| 2025-07-07 | 18,900.00 | 19,350.00 | 18,500.00 | 19,000.00 | 17,908.05 | 3,936,981 |
| 2025-07-04 | 18,300.00 | 19,000.00 | 18,200.00 | 18,550.00 | 17,483.91 | 3,978,287 |
| 2025-07-03 | 18,100.00 | 18,600.00 | 17,900.00 | 18,100.00 | 17,059.77 | 6,033,586 |
| 2025-07-02 | 17,900.00 | 18,100.00 | 17,800.00 | 18,050.00 | 17,012.64 | 1,956,616 |
| 2025-07-01 | 18,400.00 | 18,400.00 | 17,800.00 | 17,900.00 | 16,871.26 | 1,961,371 |
| 2025-06-30 | 17,800.00 | 18,500.00 | 17,800.00 | 18,350.00 | 17,295.40 | 4,321,533 |
| 2025-06-27 | 18,200.00 | 18,400.00 | 17,900.00 | 17,900.00 | 16,871.26 | 2,791,578 |
| 2025-06-26 | 17,750.00 | 18,000.00 | 17,450.00 | 18,000.00 | 16,965.52 | 1,775,391 |
| 2025-06-25 | 17,850.00 | 18,200.00 | 17,550.00 | 17,650.00 | 16,635.63 | 2,563,050 |
| 2025-06-24 | 18,050.00 | 18,250.00 | 17,850.00 | 17,850.00 | 16,824.14 | 3,688,487 |
| 2025-06-23 | 17,500.00 | 17,800.00 | 17,000.00 | 17,800.00 | 16,777.01 | 2,278,623 |
| 2025-06-20 | 17,500.00 | 17,900.00 | 17,500.00 | 17,550.00 | 16,541.38 | 2,005,114 |
| 2025-06-19 | 17,800.00 | 17,800.00 | 17,250.00 | 17,500.00 | 16,494.25 | 1,823,180 |
| 2025-06-18 | 17,650.00 | 17,950.00 | 17,350.00 | 17,600.00 | 16,588.51 | 1,635,944 |
| 2025-06-17 | 17,750.00 | 18,250.00 | 17,550.00 | 17,700.00 | 16,682.76 | 2,844,106 |
| 2025-06-16 | 17,150.00 | 17,550.00 | 17,150.00 | 17,550.00 | 16,541.38 | 2,303,846 |
| 2025-06-13 | 17,800.00 | 18,050.00 | 16,900.00 | 17,250.00 | 16,258.62 | 6,408,196 |
| 2025-06-12 | 18,250.00 | 18,550.00 | 17,900.00 | 18,100.00 | 17,059.77 | 2,631,991 |
| 2025-06-11 | 18,100.00 | 18,450.00 | 18,000.00 | 18,250.00 | 17,201.15 | 1,995,221 |
| 2025-06-10 | 18,500.00 | 18,550.00 | 17,900.00 | 18,100.00 | 17,059.77 | 3,352,674 |
| 2025-06-09 | 18,650.00 | 19,000.00 | 18,350.00 | 18,500.00 | 17,436.78 | 3,470,246 |
| 2025-06-06 | 18,650.00 | 19,100.00 | 18,300.00 | 18,400.00 | 17,342.53 | 4,394,308 |
| 2025-06-05 | 19,000.00 | 19,000.00 | 18,550.00 | 18,650.00 | 17,578.16 | 2,285,899 |
| 2025-06-04 | 17,700.00 | 19,250.00 | 17,700.00 | 19,000.00 | 17,908.05 | 6,301,128 |
| 2025-06-03 | 18,450.00 | 18,450.00 | 17,950.00 | 18,000.00 | 16,965.52 | 4,790,266 |
| 2025-06-02 | 17,550.00 | 18,450.00 | 17,350.00 | 18,300.00 | 17,248.28 | 6,369,232 |
| 2025-05-30 | 17,100.00 | 17,550.00 | 16,800.00 | 17,250.00 | 16,258.62 | 8,065,616 |
| 2025-05-29 | 16,000.00 | 16,900.00 | 15,850.00 | 16,900.00 | 15,928.74 | 6,491,954 |
| 2025-05-28 | 16,250.00 | 16,250.00 | 15,750.00 | 15,800.00 | 14,891.95 | 2,068,575 |
| 2025-05-27 | 15,300.00 | 16,150.00 | 15,200.00 | 16,100.00 | 15,174.71 | 5,062,429 |
| 2025-05-26 | 14,450.00 | 15,200.00 | 14,200.00 | 15,100.00 | 14,232.18 | 2,482,700 |
| 2025-05-23 | 14,750.00 | 14,750.00 | 14,300.00 | 14,450.00 | 13,619.54 | 1,504,358 |
| 2025-05-22 | 14,700.00 | 15,000.00 | 14,600.00 | 14,700.00 | 13,855.17 | 1,540,630 |
| 2025-05-21 | 15,300.00 | 15,300.00 | 14,700.00 | 14,850.00 | 13,996.55 | 1,671,727 |
| 2025-05-20 | 15,000.00 | 15,150.00 | 14,900.00 | 15,000.00 | 14,137.93 | 862,457 |
| 2025-05-19 | 15,200.00 | 15,600.00 | 15,000.00 | 15,000.00 | 14,137.93 | 2,784,698 |
| 2025-05-16 | 15,050.00 | 15,300.00 | 15,050.00 | 15,200.00 | 14,326.44 | 1,895,367 |
| 2025-05-15 | 15,250.00 | 15,300.00 | 14,950.00 | 15,050.00 | 14,185.06 | 1,350,895 |
| 2025-05-14 | 15,300.00 | 15,350.00 | 15,000.00 | 15,150.00 | 14,279.31 | 1,187,680 |
| 2025-05-13 | 15,150.00 | 15,350.00 | 14,950.00 | 15,300.00 | 14,420.69 | 2,063,112 |
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.