Tu Liem Urban Development JSC (HOSE:NTL)
Vietnam · Delayed Price · Currency is VND 16,150
-150 (-0.92%)
At close: Apr 10, 2026
HOSE:NTL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 10, 2026 | 16,500.00 | 16,500.00 | 16,100.00 | 16,150.00 | 16,150.00 | -0.92% | 290,119 |
| Apr 9, 2026 | 16,150.00 | 16,750.00 | 16,150.00 | 16,300.00 | 16,300.00 | - | 623,897 |
| Apr 8, 2026 | 16,300.00 | 16,400.00 | 15,950.00 | 16,300.00 | 16,300.00 | 3.16% | 713,253 |
| Apr 7, 2026 | 15,450.00 | 15,800.00 | 15,450.00 | 15,800.00 | 15,800.00 | 1.61% | 243,551 |
| Apr 6, 2026 | 15,750.00 | 16,000.00 | 15,550.00 | 15,550.00 | 15,550.00 | -2.81% | 258,298 |
| Apr 3, 2026 | 16,200.00 | 16,300.00 | 15,700.00 | 16,000.00 | 16,000.00 | -1.54% | 552,292 |
| Apr 2, 2026 | 16,300.00 | 16,300.00 | 15,950.00 | 16,250.00 | 16,250.00 | - | 396,150 |
| Apr 1, 2026 | 16,500.00 | 16,650.00 | 16,200.00 | 16,250.00 | 16,250.00 | 0.31% | 857,244 |
| Mar 31, 2026 | 16,050.00 | 16,350.00 | 16,000.00 | 16,200.00 | 16,200.00 | 0.31% | 605,999 |
| Mar 30, 2026 | 16,000.00 | 16,350.00 | 16,000.00 | 16,150.00 | 16,150.00 | -0.92% | 469,434 |
| Mar 27, 2026 | 15,750.00 | 16,450.00 | 15,750.00 | 16,300.00 | 16,300.00 | 2.52% | 1,166,546 |
| Mar 26, 2026 | 16,000.00 | 16,300.00 | 15,900.00 | 15,900.00 | 15,900.00 | -1.24% | 505,364 |
| Mar 25, 2026 | 16,000.00 | 16,400.00 | 15,800.00 | 16,100.00 | 16,100.00 | 0.63% | 617,636 |
| Mar 24, 2026 | 15,750.00 | 16,050.00 | 15,300.00 | 16,000.00 | 16,000.00 | 4.92% | 877,764 |
| Mar 23, 2026 | 15,200.00 | 15,550.00 | 14,950.00 | 15,250.00 | 15,250.00 | -2.56% | 751,743 |
| Mar 20, 2026 | 15,750.00 | 15,900.00 | 15,550.00 | 15,650.00 | 15,650.00 | -1.57% | 264,248 |
| Mar 19, 2026 | 15,600.00 | 16,000.00 | 15,500.00 | 15,900.00 | 15,900.00 | 1.27% | 458,088 |
| Mar 18, 2026 | 16,000.00 | 16,000.00 | 15,600.00 | 15,700.00 | 15,700.00 | -1.88% | 370,846 |
| Mar 17, 2026 | 16,100.00 | 16,300.00 | 16,000.00 | 16,000.00 | 16,000.00 | -0.62% | 301,512 |
| Mar 16, 2026 | 16,150.00 | 16,400.00 | 16,000.00 | 16,100.00 | 16,100.00 | 0.63% | 353,264 |
| Mar 13, 2026 | 15,750.00 | 16,250.00 | 15,750.00 | 16,000.00 | 16,000.00 | 0.31% | 524,745 |
| Mar 12, 2026 | 16,250.00 | 16,250.00 | 15,700.00 | 15,950.00 | 15,950.00 | -1.85% | 445,705 |
| Mar 11, 2026 | 15,350.00 | 16,350.00 | 15,350.00 | 16,250.00 | 16,250.00 | 3.50% | 588,644 |
| Mar 10, 2026 | 15,900.00 | 15,900.00 | 15,150.00 | 15,700.00 | 15,700.00 | 3.63% | 552,983 |
| Mar 9, 2026 | 15,200.00 | 15,700.00 | 15,150.00 | 15,150.00 | 15,150.00 | -6.77% | 1,102,560 |
| Mar 6, 2026 | 16,800.00 | 16,800.00 | 16,200.00 | 16,250.00 | 16,250.00 | -2.40% | 507,417 |
| Mar 5, 2026 | 17,000.00 | 17,000.00 | 16,600.00 | 16,650.00 | 16,650.00 | -0.89% | 415,105 |
| Mar 4, 2026 | 16,950.00 | 17,100.00 | 16,350.00 | 16,800.00 | 16,800.00 | -0.88% | 836,076 |
| Mar 3, 2026 | 16,500.00 | 17,000.00 | 16,500.00 | 16,950.00 | 16,950.00 | 2.73% | 551,338 |
| Mar 2, 2026 | 16,600.00 | 16,900.00 | 16,500.00 | 16,500.00 | 16,500.00 | -2.94% | 1,120,298 |
| Feb 27, 2026 | 17,200.00 | 17,250.00 | 16,950.00 | 17,000.00 | 17,000.00 | -1.73% | 800,383 |
| Feb 26, 2026 | 17,250.00 | 17,350.00 | 17,100.00 | 17,300.00 | 17,300.00 | - | 411,160 |
| Feb 25, 2026 | 17,000.00 | 17,300.00 | 17,000.00 | 17,300.00 | 17,300.00 | 1.76% | 742,829 |
| Feb 24, 2026 | 16,950.00 | 17,100.00 | 16,950.00 | 17,000.00 | 17,000.00 | 0.29% | 349,571 |
| Feb 23, 2026 | 17,000.00 | 17,100.00 | 16,850.00 | 16,950.00 | 16,950.00 | 0.30% | 343,810 |
| Feb 13, 2026 | 17,000.00 | 17,150.00 | 16,900.00 | 16,900.00 | 16,900.00 | -0.59% | 271,429 |
| Feb 12, 2026 | 16,950.00 | 17,200.00 | 16,800.00 | 17,000.00 | 17,000.00 | 0.59% | 341,274 |
| Feb 11, 2026 | 16,550.00 | 17,250.00 | 16,500.00 | 16,900.00 | 16,900.00 | 2.42% | 773,399 |
| Feb 10, 2026 | 16,700.00 | 16,800.00 | 16,400.00 | 16,500.00 | 16,500.00 | -1.20% | 449,955 |
| Feb 9, 2026 | 16,600.00 | 16,850.00 | 16,450.00 | 16,700.00 | 16,700.00 | - | 393,685 |
| Feb 6, 2026 | 17,000.00 | 17,000.00 | 16,600.00 | 16,700.00 | 16,700.00 | -1.76% | 838,139 |
| Feb 5, 2026 | 17,350.00 | 17,450.00 | 17,000.00 | 17,000.00 | 17,000.00 | -1.45% | 511,869 |
| Feb 4, 2026 | 17,000.00 | 17,250.00 | 16,950.00 | 17,250.00 | 17,250.00 | 1.47% | 743,377 |
| Feb 3, 2026 | 17,300.00 | 17,300.00 | 16,950.00 | 17,000.00 | 17,000.00 | - | 817,760 |
| Feb 2, 2026 | 17,000.00 | 17,200.00 | 16,750.00 | 17,000.00 | 17,000.00 | -0.29% | 579,898 |
| Jan 30, 2026 | 17,050.00 | 17,300.00 | 17,000.00 | 17,050.00 | 17,050.00 | - | 591,506 |
| Jan 29, 2026 | 17,450.00 | 17,450.00 | 16,900.00 | 17,050.00 | 17,050.00 | -1.73% | 523,907 |
| Jan 28, 2026 | 17,100.00 | 17,650.00 | 16,300.00 | 17,350.00 | 17,350.00 | 1.76% | 1,540,269 |
| Jan 27, 2026 | 17,150.00 | 17,250.00 | 16,950.00 | 17,050.00 | 17,050.00 | 0.29% | 699,920 |
| Jan 26, 2026 | 17,950.00 | 17,950.00 | 17,000.00 | 17,000.00 | 17,000.00 | -4.49% | 1,539,236 |