Tu Liem Urban Development JSC (HOSE:NTL)
Vietnam · Delayed Price · Currency is VND 18,400
-100 (-0.54%)
At close: Oct 30, 2025
HOSE:NTL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 18,650.00 | 18,800.00 | 18,350.00 | 18,400.00 | 18,400.00 | -0.54% | 858,713 |
| Oct 29, 2025 | 18,900.00 | 19,000.00 | 18,400.00 | 18,500.00 | 18,500.00 | 2.49% | 1,524,568 |
| Oct 28, 2025 | 17,900.00 | 18,100.00 | 17,100.00 | 18,050.00 | 18,050.00 | 0.28% | 2,386,486 |
| Oct 27, 2025 | 18,800.00 | 18,900.00 | 18,000.00 | 18,000.00 | 18,000.00 | -3.74% | 3,269,354 |
| Oct 24, 2025 | 19,250.00 | 19,350.00 | 18,600.00 | 18,700.00 | 18,700.00 | -3.36% | 1,904,050 |
| Oct 23, 2025 | 19,700.00 | 20,300.00 | 19,350.00 | 19,350.00 | 19,350.00 | -1.02% | 4,163,588 |
| Oct 22, 2025 | 19,450.00 | 19,650.00 | 18,450.00 | 19,550.00 | 19,550.00 | 1.30% | 2,875,892 |
| Oct 21, 2025 | 19,500.00 | 19,750.00 | 18,550.00 | 19,300.00 | 19,300.00 | 2.12% | 3,346,709 |
| Oct 20, 2025 | 20,350.00 | 21,500.00 | 18,900.00 | 18,900.00 | 18,900.00 | -6.90% | 4,461,289 |
| Oct 17, 2025 | 19,200.00 | 20,300.00 | 18,950.00 | 20,300.00 | 20,300.00 | 6.84% | 6,892,805 |
| Oct 16, 2025 | 18,400.00 | 19,150.00 | 18,400.00 | 19,000.00 | 19,000.00 | 3.26% | 1,566,560 |
| Oct 15, 2025 | 18,650.00 | 18,900.00 | 18,350.00 | 18,400.00 | 18,400.00 | -0.81% | 1,048,185 |
| Oct 14, 2025 | 19,200.00 | 19,200.00 | 18,450.00 | 18,550.00 | 18,550.00 | -2.37% | 1,865,085 |
| Oct 13, 2025 | 18,650.00 | 19,150.00 | 18,550.00 | 19,000.00 | 19,000.00 | 1.33% | 2,201,447 |
| Oct 10, 2025 | 19,050.00 | 19,100.00 | 18,750.00 | 18,750.00 | 18,750.00 | -0.27% | 1,348,621 |
| Oct 9, 2025 | 19,050.00 | 19,300.00 | 18,800.00 | 18,800.00 | 18,800.00 | -1.05% | 742,579 |
| Oct 8, 2025 | 18,600.00 | 19,000.00 | 18,350.00 | 19,000.00 | 19,000.00 | 2.43% | 1,112,891 |
| Oct 7, 2025 | 18,800.00 | 18,900.00 | 18,550.00 | 18,550.00 | 18,550.00 | -1.33% | 802,613 |
| Oct 6, 2025 | 18,100.00 | 18,950.00 | 18,100.00 | 18,800.00 | 18,800.00 | 4.16% | 1,075,835 |
| Oct 3, 2025 | 18,300.00 | 18,450.00 | 18,000.00 | 18,050.00 | 18,050.00 | -1.37% | 1,001,863 |
| Oct 2, 2025 | 18,700.00 | 18,750.00 | 18,300.00 | 18,300.00 | 18,300.00 | -2.14% | 562,281 |
| Oct 1, 2025 | 18,700.00 | 18,750.00 | 18,500.00 | 18,700.00 | 18,700.00 | 0.54% | 544,548 |
| Sep 30, 2025 | 18,450.00 | 18,700.00 | 18,000.00 | 18,600.00 | 18,600.00 | 0.81% | 1,333,019 |
| Sep 29, 2025 | 18,900.00 | 19,050.00 | 18,350.00 | 18,450.00 | 18,450.00 | -1.34% | 1,097,482 |
| Sep 26, 2025 | 18,650.00 | 19,000.00 | 18,450.00 | 18,700.00 | 18,700.00 | 0.27% | 1,743,827 |
| Sep 25, 2025 | 19,000.00 | 19,100.00 | 18,600.00 | 18,650.00 | 18,650.00 | -0.27% | 1,311,973 |
| Sep 24, 2025 | 18,150.00 | 18,700.00 | 18,000.00 | 18,700.00 | 18,700.00 | 2.47% | 1,097,577 |
| Sep 23, 2025 | 18,550.00 | 18,750.00 | 18,250.00 | 18,250.00 | 18,250.00 | -1.62% | 714,592 |
| Sep 22, 2025 | 18,600.00 | 19,050.00 | 18,450.00 | 18,550.00 | 18,550.00 | 0.54% | 1,683,710 |
| Sep 19, 2025 | 18,250.00 | 18,650.00 | 18,250.00 | 18,450.00 | 18,450.00 | 1.65% | 875,514 |
| Sep 18, 2025 | 18,350.00 | 18,700.00 | 18,000.00 | 18,150.00 | 18,150.00 | -2.68% | 2,274,706 |
| Sep 17, 2025 | 18,900.00 | 19,150.00 | 18,450.00 | 18,650.00 | 18,650.00 | -1.06% | 998,716 |
| Sep 16, 2025 | 19,150.00 | 19,300.00 | 18,850.00 | 18,850.00 | 18,850.00 | -1.31% | 1,234,314 |
| Sep 15, 2025 | 19,050.00 | 19,300.00 | 18,900.00 | 19,100.00 | 19,100.00 | 0.26% | 1,129,255 |
| Sep 12, 2025 | 19,000.00 | 19,300.00 | 18,950.00 | 19,050.00 | 19,050.00 | 0.79% | 939,418 |
| Sep 11, 2025 | 18,850.00 | 18,950.00 | 18,050.00 | 18,900.00 | 18,900.00 | 0.27% | 1,834,553 |
| Sep 10, 2025 | 19,350.00 | 19,350.00 | 18,800.00 | 18,850.00 | 18,850.00 | -2.58% | 1,155,060 |
| Sep 9, 2025 | 19,250.00 | 19,550.00 | 18,900.00 | 19,350.00 | 19,350.00 | 1.31% | 1,491,426 |
| Sep 8, 2025 | 19,400.00 | 19,650.00 | 19,050.00 | 19,100.00 | 19,100.00 | 0.53% | 2,164,125 |
| Sep 5, 2025 | 20,200.00 | 20,600.00 | 19,000.00 | 19,000.00 | 19,000.00 | -5.47% | 3,007,468 |
| Sep 4, 2025 | 20,150.00 | 20,700.00 | 20,050.00 | 20,100.00 | 20,100.00 | 0.50% | 1,848,354 |
| Sep 3, 2025 | 19,500.00 | 20,000.00 | 19,450.00 | 20,000.00 | 20,000.00 | 3.09% | 1,350,034 |
| Aug 29, 2025 | 19,450.00 | 20,050.00 | 19,350.00 | 19,400.00 | 19,400.00 | 0.26% | 1,886,635 |
| Aug 28, 2025 | 19,500.00 | 19,600.00 | 19,200.00 | 19,350.00 | 19,350.00 | -0.77% | 845,157 |
| Aug 27, 2025 | 19,600.00 | 19,900.00 | 19,300.00 | 19,500.00 | 19,500.00 | 0.52% | 1,546,992 |
| Aug 26, 2025 | 18,400.00 | 19,400.00 | 18,400.00 | 19,400.00 | 19,400.00 | 4.02% | 1,531,450 |
| Aug 25, 2025 | 19,300.00 | 19,600.00 | 18,550.00 | 18,650.00 | 18,650.00 | -3.12% | 2,349,513 |
| Aug 22, 2025 | 20,000.00 | 20,350.00 | 19,100.00 | 19,250.00 | 19,250.00 | -6.10% | 4,307,170 |
| Aug 21, 2025 | 21,250.00 | 21,400.00 | 20,500.00 | 20,500.00 | 20,500.00 | -3.53% | 2,598,535 |
| Aug 20, 2025 | 22,200.00 | 22,250.00 | 20,650.00 | 21,250.00 | 21,250.00 | -2.97% | 3,414,614 |