Tu Liem Urban Development JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-11-11 | 19,500.00 | 19,900.00 | 19,350.00 | 19,350.00 | 18,237.93 | 2,167,100 |
| 2024-11-08 | 19,900.00 | 19,950.00 | 19,550.00 | 19,600.00 | 18,473.56 | 1,724,000 |
| 2024-11-07 | 19,900.00 | 20,150.00 | 19,600.00 | 19,850.00 | 18,709.20 | 2,770,300 |
| 2024-11-06 | 19,950.00 | 20,000.00 | 19,600.00 | 19,850.00 | 18,709.20 | 1,575,400 |
| 2024-11-05 | 19,700.00 | 19,900.00 | 19,500.00 | 19,750.00 | 18,614.94 | 1,061,600 |
| 2024-11-04 | 20,100.00 | 20,100.00 | 19,400.00 | 19,750.00 | 18,614.94 | 3,667,900 |
| 2024-11-01 | 20,800.00 | 20,800.00 | 20,200.00 | 20,200.00 | 19,039.08 | 1,853,300 |
| 2024-10-31 | 20,800.00 | 20,850.00 | 20,600.00 | 20,850.00 | 19,651.72 | 1,349,900 |
| 2024-10-30 | 20,950.00 | 21,050.00 | 20,550.00 | 20,850.00 | 19,651.72 | 2,142,900 |
| 2024-10-29 | 21,300.00 | 21,350.00 | 20,850.00 | 20,950.00 | 19,745.98 | 1,923,300 |
| 2024-10-28 | 21,450.00 | 21,550.00 | 21,000.00 | 21,050.00 | 19,840.23 | 1,090,400 |
| 2024-10-25 | 21,250.00 | 21,700.00 | 21,100.00 | 21,400.00 | 20,170.11 | 1,683,400 |
| 2024-10-24 | 21,500.00 | 21,650.00 | 21,250.00 | 21,250.00 | 20,028.74 | 1,194,100 |
| 2024-10-23 | 21,500.00 | 21,700.00 | 21,100.00 | 21,600.00 | 20,358.62 | 1,098,200 |
| 2024-10-22 | 21,500.00 | 21,750.00 | 20,850.00 | 21,500.00 | 20,264.37 | 2,934,000 |
| 2024-10-21 | 22,150.00 | 22,350.00 | 21,600.00 | 21,600.00 | 20,358.62 | 2,884,900 |
| 2024-10-18 | 22,500.00 | 22,600.00 | 22,150.00 | 22,250.00 | 20,971.26 | 1,758,400 |
| 2024-10-17 | 21,800.00 | 22,550.00 | 21,500.00 | 22,450.00 | 21,159.77 | 8,142,400 |
| 2024-10-16 | 21,650.00 | 21,950.00 | 21,600.00 | 21,800.00 | 20,547.13 | 1,225,200 |
| 2024-10-15 | 21,800.00 | 22,150.00 | 21,450.00 | 21,850.00 | 20,594.25 | 4,309,200 |
| 2024-10-14 | 22,050.00 | 22,150.00 | 21,650.00 | 21,650.00 | 20,405.75 | 2,716,700 |
| 2024-10-11 | 21,800.00 | 22,400.00 | 21,700.00 | 22,000.00 | 20,735.63 | 5,029,200 |
| 2024-10-10 | 21,050.00 | 21,750.00 | 20,900.00 | 21,600.00 | 20,358.62 | 11,515,700 |
| 2024-10-09 | 21,200.00 | 21,300.00 | 20,800.00 | 20,950.00 | 19,745.98 | 1,924,400 |
| 2024-10-08 | 21,000.00 | 21,300.00 | 20,950.00 | 21,300.00 | 20,075.86 | 2,597,000 |
| 2024-10-07 | 20,700.00 | 21,150.00 | 20,700.00 | 21,000.00 | 19,793.10 | 1,811,100 |
| 2024-10-04 | 20,700.00 | 20,850.00 | 20,600.00 | 20,650.00 | 19,463.22 | 2,012,000 |
| 2024-10-03 | 21,550.00 | 21,650.00 | 20,500.00 | 20,550.00 | 19,368.97 | 4,532,700 |
| 2024-10-02 | 22,450.00 | 23,000.00 | 22,400.00 | 22,700.00 | 20,264.37 | 4,788,600 |
| 2024-10-01 | 22,500.00 | 22,750.00 | 22,400.00 | 22,500.00 | 20,085.83 | 4,384,900 |
| 2024-09-30 | 22,100.00 | 22,300.00 | 22,100.00 | 22,250.00 | 19,862.65 | 2,833,700 |
| 2024-09-27 | 22,150.00 | 22,250.00 | 21,900.00 | 21,950.00 | 19,594.84 | 2,986,000 |
| 2024-09-26 | 21,900.00 | 22,050.00 | 21,800.00 | 21,950.00 | 19,594.84 | 3,586,100 |
| 2024-09-25 | 22,000.00 | 22,100.00 | 21,750.00 | 21,900.00 | 19,550.21 | 2,981,800 |
| 2024-09-24 | 21,800.00 | 21,900.00 | 21,550.00 | 21,750.00 | 19,416.30 | 1,720,000 |
| 2024-09-23 | 21,550.00 | 22,100.00 | 21,500.00 | 21,700.00 | 19,371.66 | 4,397,700 |
| 2024-09-20 | 21,500.00 | 21,550.00 | 20,900.00 | 21,000.00 | 18,746.77 | 3,106,900 |
| 2024-09-19 | 21,250.00 | 21,400.00 | 21,100.00 | 21,300.00 | 19,014.58 | 1,672,600 |
| 2024-09-18 | 20,800.00 | 21,400.00 | 20,750.00 | 21,050.00 | 18,791.41 | 3,147,300 |
| 2024-09-17 | 20,650.00 | 20,800.00 | 20,200.00 | 20,700.00 | 18,478.96 | 2,338,000 |
| 2024-09-16 | 20,650.00 | 20,850.00 | 20,500.00 | 20,650.00 | 18,434.33 | 1,586,100 |
| 2024-09-13 | 20,400.00 | 20,800.00 | 20,250.00 | 20,650.00 | 18,434.33 | 2,655,300 |
| 2024-09-12 | 20,650.00 | 20,850.00 | 20,350.00 | 20,550.00 | 18,345.06 | 1,241,400 |
| 2024-09-11 | 20,100.00 | 20,650.00 | 19,700.00 | 20,650.00 | 18,434.33 | 4,013,100 |
| 2024-09-10 | 21,600.00 | 21,700.00 | 20,100.00 | 20,350.00 | 18,166.51 | 6,093,600 |
| 2024-09-09 | 21,900.00 | 21,900.00 | 21,400.00 | 21,600.00 | 19,282.39 | 1,375,696 |
| 2024-09-06 | 21,600.00 | 22,350.00 | 21,350.00 | 21,900.00 | 19,550.21 | 4,180,300 |
| 2024-09-05 | 21,400.00 | 21,950.00 | 20,900.00 | 21,400.00 | 19,103.85 | 3,484,800 |
| 2024-09-04 | 22,250.00 | 22,250.00 | 21,250.00 | 21,400.00 | 19,103.85 | 5,077,600 |
| 2024-08-30 | 23,050.00 | 23,250.00 | 22,500.00 | 22,500.00 | 20,085.83 | 3,510,900 |
| 2024-08-29 | 23,400.00 | 23,400.00 | 22,750.00 | 22,800.00 | 20,353.64 | 3,736,100 |
| 2024-08-28 | 24,100.00 | 24,100.00 | 22,900.00 | 23,400.00 | 20,889.26 | 3,463,900 |
| 2024-08-27 | 24,050.00 | 24,100.00 | 23,500.00 | 23,950.00 | 21,380.25 | 3,198,300 |
| 2024-08-26 | 24,600.00 | 24,700.00 | 24,000.00 | 24,050.00 | 21,469.52 | 2,869,900 |
| 2024-08-23 | 24,250.00 | 24,450.00 | 24,000.00 | 24,400.00 | 21,781.96 | 3,700,300 |
| 2024-08-22 | 24,750.00 | 24,750.00 | 24,300.00 | 24,350.00 | 21,737.33 | 2,862,300 |
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.