Tu Liem Urban Development JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-12	15,000.00	15,050.00	14,750.00	14,900.00	14,043.68	877,552
2025-05-09	15,400.00	15,450.00	14,900.00	15,000.00	14,137.93	1,793,714
2025-05-08	15,000.00	15,650.00	14,800.00	15,400.00	14,514.94	2,770,022
2025-05-07	14,700.00	15,200.00	14,600.00	14,950.00	14,090.80	1,891,011
2025-05-06	14,700.00	15,150.00	14,700.00	14,750.00	13,902.30	2,339,867
2025-05-05	14,450.00	14,700.00	14,300.00	14,700.00	13,855.17	1,206,228
2025-04-29	14,650.00	14,650.00	14,350.00	14,450.00	13,619.54	1,054,500
2025-04-28	14,550.00	14,700.00	14,400.00	14,500.00	13,666.67	1,029,400
2025-04-25	14,800.00	14,900.00	14,500.00	14,550.00	13,713.79	1,285,000
2025-04-24	14,200.00	15,000.00	14,200.00	14,800.00	13,949.43	3,554,900
2025-04-23	13,950.00	14,500.00	13,750.00	14,200.00	13,383.91	1,922,100
2025-04-22	14,050.00	14,150.00	13,200.00	13,600.00	12,818.39	3,692,800
2025-04-21	14,400.00	14,400.00	13,900.00	14,150.00	13,336.78	1,933,300
2025-04-18	14,500.00	14,650.00	14,250.00	14,250.00	13,431.03	1,918,300
2025-04-17	14,350.00	14,500.00	14,100.00	14,300.00	13,478.16	1,645,300
2025-04-16	13,350.00	14,250.00	13,350.00	14,250.00	13,431.03	5,128,600
2025-04-15	13,850.00	14,200.00	13,350.00	13,350.00	12,582.76	2,084,900
2025-04-14	14,500.00	14,500.00	13,750.00	14,050.00	13,242.53	1,947,300
2025-04-11	13,700.00	14,050.00	13,100.00	14,050.00	13,242.53	3,987,000
2025-04-10	13,150.00	13,150.00	13,150.00	13,150.00	12,394.25	242,400
2025-04-09	12,300.00	12,700.00	12,300.00	12,300.00	11,593.10	4,664,200
2025-04-08	13,200.00	13,500.00	13,200.00	13,200.00	12,441.38	1,109,300
2025-04-04	14,150.00	14,400.00	14,150.00	14,150.00	13,336.78	3,405,700
2025-04-03	15,300.00	15,800.00	15,200.00	15,200.00	14,326.44	2,769,900
2025-04-02	16,450.00	16,600.00	16,250.00	16,300.00	15,363.22	1,449,300
2025-04-01	16,500.00	16,700.00	16,400.00	16,500.00	15,551.72	584,900
2025-03-31	16,450.00	16,750.00	16,350.00	16,500.00	15,551.72	938,200
2025-03-28	16,750.00	16,900.00	16,450.00	16,550.00	15,598.85	1,442,400
2025-03-27	16,450.00	16,850.00	16,400.00	16,700.00	15,740.23	1,167,800
2025-03-26	16,450.00	16,750.00	16,450.00	16,450.00	15,504.60	1,192,000
2025-03-25	16,150.00	16,650.00	16,100.00	16,450.00	15,504.60	1,435,200
2025-03-24	16,500.00	16,550.00	15,900.00	16,150.00	15,221.84	2,563,600
2025-03-21	16,700.00	16,900.00	16,500.00	16,500.00	15,551.72	1,403,500
2025-03-20	17,100.00	17,250.00	16,650.00	16,750.00	15,787.36	2,222,500
2025-03-19	17,500.00	17,600.00	17,050.00	17,100.00	16,117.24	2,793,400
2025-03-18	18,050.00	18,100.00	17,600.00	17,600.00	16,588.51	1,353,200
2025-03-17	17,650.00	18,050.00	17,650.00	17,950.00	16,918.39	1,952,400
2025-03-14	17,500.00	17,900.00	17,350.00	17,600.00	16,588.51	2,434,200
2025-03-13	18,050.00	18,200.00	17,400.00	17,500.00	16,494.25	2,751,800
2025-03-12	18,400.00	18,450.00	18,050.00	18,050.00	17,012.64	1,759,900
2025-03-11	18,000.00	18,300.00	17,950.00	18,300.00	17,248.28	1,639,400
2025-03-10	18,550.00	18,600.00	18,200.00	18,350.00	17,295.40	2,152,500
2025-03-07	18,450.00	18,800.00	18,350.00	18,500.00	17,436.78	4,297,100
2025-03-06	17,950.00	18,600.00	17,900.00	18,350.00	17,295.40	2,450,000
2025-03-05	18,450.00	18,450.00	17,850.00	17,850.00	16,824.14	1,975,600
2025-03-04	18,200.00	18,600.00	18,100.00	18,450.00	17,389.66	3,507,000
2025-03-03	18,350.00	18,400.00	18,050.00	18,250.00	17,201.15	1,594,100
2025-02-28	18,300.00	18,600.00	18,100.00	18,250.00	17,201.15	2,280,900
2025-02-27	17,700.00	18,300.00	17,650.00	18,300.00	17,248.28	2,454,200
2025-02-26	18,400.00	18,400.00	17,800.00	17,800.00	16,777.01	3,182,400
2025-02-25	18,000.00	18,400.00	17,900.00	18,250.00	17,201.15	3,954,900
2025-02-24	17,900.00	17,900.00	17,550.00	17,750.00	16,729.89	1,341,300
2025-02-21	17,900.00	18,100.00	17,650.00	17,850.00	16,824.14	1,839,000
2025-02-20	18,150.00	18,250.00	17,950.00	17,950.00	16,918.39	2,189,500
2025-02-19	17,400.00	18,300.00	17,250.00	18,150.00	17,106.90	5,107,500
2025-02-18	17,400.00	17,750.00	17,250.00	17,400.00	16,400.00	2,609,200
2025-02-17	17,400.00	17,650.00	17,350.00	17,400.00	16,400.00	803,600
2025-02-14	17,400.00	17,650.00	17,300.00	17,400.00	16,400.00	920,100
2025-02-13	17,400.00	17,400.00	17,150.00	17,250.00	16,258.62	443,500
2025-02-12	17,000.00	17,400.00	16,450.00	17,350.00	16,352.87	1,040,800

← NewerPage 7 of 21 · 1,249 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.