Tu Liem Urban Development JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-11	17,100.00	17,200.00	17,000.00	17,000.00	16,022.99	622,200
2025-02-10	17,250.00	17,300.00	17,050.00	17,050.00	16,070.11	1,036,900
2025-02-07	17,550.00	17,550.00	17,300.00	17,350.00	16,352.87	1,145,900
2025-02-06	17,900.00	17,900.00	17,400.00	17,450.00	16,447.13	1,000,600
2025-02-05	17,250.00	17,950.00	17,250.00	17,650.00	16,635.63	2,100,100
2025-02-04	17,100.00	17,100.00	16,850.00	17,100.00	16,117.24	1,211,300
2025-02-03	16,600.00	17,250.00	16,450.00	16,950.00	15,975.86	1,130,200
2025-01-24	16,600.00	16,800.00	16,550.00	16,600.00	15,645.98	964,300
2025-01-23	16,450.00	16,650.00	16,400.00	16,500.00	15,551.72	541,700
2025-01-22	16,350.00	16,500.00	16,350.00	16,350.00	15,410.34	757,400
2025-01-21	16,600.00	16,750.00	16,350.00	16,450.00	15,504.60	1,388,700
2025-01-20	16,800.00	16,950.00	16,600.00	16,650.00	15,693.10	658,100
2025-01-17	16,750.00	17,000.00	16,600.00	16,950.00	15,975.86	1,152,400
2025-01-16	16,500.00	16,750.00	16,500.00	16,650.00	15,693.10	870,900
2025-01-15	16,500.00	16,550.00	16,300.00	16,400.00	15,457.47	788,300
2025-01-14	16,550.00	16,800.00	16,300.00	16,300.00	15,363.22	749,000
2025-01-13	16,300.00	16,700.00	16,250.00	16,600.00	15,645.98	669,700
2025-01-10	16,800.00	16,850.00	16,300.00	16,300.00	15,363.22	1,242,000
2025-01-09	17,100.00	17,150.00	16,750.00	16,750.00	15,787.36	633,100
2025-01-08	16,750.00	17,100.00	16,750.00	17,000.00	16,022.99	772,400
2025-01-07	17,550.00	17,600.00	16,650.00	16,700.00	15,740.23	3,507,300
2025-01-06	18,300.00	18,400.00	17,300.00	17,500.00	16,494.25	2,777,100
2025-01-03	18,300.00	18,650.00	18,300.00	18,300.00	17,248.28	1,049,300
2025-01-02	18,450.00	18,600.00	18,400.00	18,400.00	17,342.53	515,000
2024-12-31	18,650.00	18,700.00	18,350.00	18,350.00	17,295.40	1,646,600
2024-12-30	18,750.00	18,850.00	18,650.00	18,650.00	17,578.16	1,170,000
2024-12-27	19,150.00	19,250.00	18,900.00	18,900.00	17,813.79	1,289,900
2024-12-26	19,200.00	19,400.00	19,050.00	19,150.00	18,049.43	1,179,800
2024-12-25	19,300.00	19,300.00	19,050.00	19,050.00	17,955.17	1,908,300
2024-12-24	19,550.00	19,600.00	18,950.00	19,050.00	17,955.17	2,780,100
2024-12-23	19,750.00	19,800.00	19,450.00	19,550.00	18,426.44	1,984,300
2024-12-20	18,950.00	19,800.00	18,800.00	19,650.00	18,520.69	4,444,400
2024-12-19	19,000.00	19,000.00	18,750.00	18,900.00	17,813.79	1,564,400
2024-12-18	18,600.00	19,350.00	18,600.00	19,250.00	18,143.68	2,681,400
2024-12-17	18,700.00	18,850.00	18,600.00	18,700.00	17,625.29	960,400
2024-12-16	18,700.00	18,900.00	18,700.00	18,700.00	17,625.29	715,800
2024-12-13	18,550.00	19,000.00	18,500.00	18,800.00	17,719.54	1,739,800
2024-12-12	18,800.00	18,900.00	18,600.00	18,600.00	17,531.03	1,454,400
2024-12-11	19,250.00	19,250.00	18,750.00	18,800.00	17,719.54	1,748,800
2024-12-10	19,400.00	19,550.00	19,050.00	19,200.00	18,096.55	2,190,200
2024-12-09	18,600.00	19,600.00	18,550.00	19,250.00	18,143.68	3,670,800
2024-12-06	18,700.00	18,850.00	18,500.00	18,500.00	17,436.78	1,597,700
2024-12-05	18,000.00	18,700.00	18,000.00	18,650.00	17,578.16	2,621,700
2024-12-04	18,100.00	18,400.00	18,000.00	18,000.00	16,965.52	1,624,300
2024-12-03	18,250.00	18,450.00	18,200.00	18,200.00	17,154.02	1,435,500
2024-12-02	18,500.00	18,550.00	18,250.00	18,250.00	17,201.15	913,300
2024-11-29	18,250.00	18,600.00	18,250.00	18,400.00	17,342.53	1,113,000
2024-11-28	18,600.00	18,650.00	18,400.00	18,400.00	17,342.53	838,400
2024-11-27	18,750.00	18,800.00	18,500.00	18,500.00	17,436.78	978,300
2024-11-26	18,300.00	18,950.00	18,300.00	18,650.00	17,578.16	2,055,100
2024-11-25	18,200.00	18,450.00	18,200.00	18,250.00	17,201.15	1,517,900
2024-11-22	18,600.00	18,650.00	18,200.00	18,200.00	17,154.02	1,709,800
2024-11-21	18,550.00	18,650.00	18,350.00	18,600.00	17,531.03	687,800
2024-11-20	18,100.00	18,950.00	18,050.00	18,400.00	17,342.53	2,121,100
2024-11-19	18,950.00	18,950.00	18,300.00	18,300.00	17,248.28	1,524,700
2024-11-18	18,050.00	19,000.00	18,050.00	18,850.00	17,766.67	1,996,300
2024-11-15	18,000.00	18,350.00	17,800.00	18,050.00	17,012.64	2,929,400
2024-11-14	18,650.00	18,900.00	18,000.00	18,000.00	16,965.52	3,133,100
2024-11-13	19,350.00	19,450.00	18,750.00	18,900.00	17,813.79	2,210,500
2024-11-12	19,350.00	19,600.00	19,300.00	19,300.00	18,190.80	1,636,300

← NewerPage 8 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.