Tu Liem Urban Development JSC (HOSE:NTL)
Vietnam · Delayed Price · Currency is VND 19,600
+50 (0.26%)
At close: Aug 1, 2025
HOSE:NTL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 19,500.00 | 19,800.00 | 19,300.00 | 19,600.00 | 19,600.00 | 0.26% | 2,185,364 |
| Jul 31, 2025 | 19,950.00 | 19,950.00 | 18,900.00 | 19,550.00 | 19,550.00 | -0.76% | 3,027,671 |
| Jul 30, 2025 | 20,000.00 | 20,200.00 | 19,100.00 | 19,700.00 | 19,700.00 | -1.50% | 3,371,728 |
| Jul 29, 2025 | 21,500.00 | 21,550.00 | 20,000.00 | 20,000.00 | 20,000.00 | -6.98% | 8,437,160 |
| Jul 28, 2025 | 21,300.00 | 22,000.00 | 21,050.00 | 21,500.00 | 21,500.00 | 2.63% | 4,596,729 |
| Jul 25, 2025 | 20,850.00 | 21,000.00 | 20,500.00 | 20,950.00 | 20,950.00 | 0.72% | 3,313,201 |
| Jul 24, 2025 | 21,350.00 | 21,500.00 | 20,650.00 | 20,800.00 | 20,800.00 | -1.42% | 2,695,456 |
| Jul 23, 2025 | 21,000.00 | 21,100.00 | 20,600.00 | 21,100.00 | 21,100.00 | 1.44% | 4,405,705 |
| Jul 22, 2025 | 20,250.00 | 20,900.00 | 20,050.00 | 20,800.00 | 20,800.00 | 1.71% | 3,471,309 |
| Jul 21, 2025 | 20,550.00 | 20,750.00 | 20,100.00 | 20,450.00 | 20,450.00 | -0.49% | 3,859,783 |
| Jul 18, 2025 | 20,600.00 | 21,000.00 | 20,300.00 | 20,550.00 | 20,550.00 | 1.73% | 6,500,934 |
| Jul 17, 2025 | 20,000.00 | 21,000.00 | 19,800.00 | 20,200.00 | 20,200.00 | 1.76% | 4,766,443 |
| Jul 16, 2025 | 19,800.00 | 20,150.00 | 19,600.00 | 19,850.00 | 19,850.00 | 0.25% | 2,943,674 |
| Jul 15, 2025 | 20,650.00 | 20,650.00 | 19,800.00 | 19,800.00 | 19,800.00 | -2.70% | 3,102,157 |
| Jul 14, 2025 | 19,900.00 | 20,450.00 | 18,950.00 | 20,350.00 | 20,350.00 | 3.30% | 5,303,312 |
| Jul 11, 2025 | 19,900.00 | 20,000.00 | 19,300.00 | 19,700.00 | 19,700.00 | -1.01% | 2,773,389 |
| Jul 10, 2025 | 19,200.00 | 19,900.00 | 19,150.00 | 19,900.00 | 19,900.00 | 4.46% | 4,574,209 |
| Jul 9, 2025 | 19,050.00 | 19,300.00 | 18,800.00 | 19,050.00 | 19,050.00 | 0.26% | 3,778,378 |
| Jul 8, 2025 | 19,250.00 | 19,300.00 | 18,700.00 | 19,000.00 | 19,000.00 | - | 3,552,881 |
| Jul 7, 2025 | 18,900.00 | 19,350.00 | 18,500.00 | 19,000.00 | 19,000.00 | 2.43% | 3,936,981 |
| Jul 4, 2025 | 18,300.00 | 19,000.00 | 18,200.00 | 18,550.00 | 18,550.00 | 2.49% | 3,978,287 |
| Jul 3, 2025 | 18,100.00 | 18,600.00 | 17,900.00 | 18,100.00 | 18,100.00 | 0.28% | 6,033,586 |
| Jul 2, 2025 | 17,900.00 | 18,100.00 | 17,800.00 | 18,050.00 | 18,050.00 | 0.84% | 1,956,616 |
| Jul 1, 2025 | 18,400.00 | 18,400.00 | 17,800.00 | 17,900.00 | 17,900.00 | -2.45% | 1,961,371 |
| Jun 30, 2025 | 17,800.00 | 18,500.00 | 17,800.00 | 18,350.00 | 18,350.00 | 2.51% | 4,321,533 |
| Jun 27, 2025 | 18,200.00 | 18,400.00 | 17,900.00 | 17,900.00 | 17,900.00 | -0.56% | 2,791,578 |
| Jun 26, 2025 | 17,750.00 | 18,000.00 | 17,450.00 | 18,000.00 | 18,000.00 | 1.98% | 1,775,391 |
| Jun 25, 2025 | 17,850.00 | 18,200.00 | 17,550.00 | 17,650.00 | 17,650.00 | -1.12% | 2,563,050 |
| Jun 24, 2025 | 18,050.00 | 18,250.00 | 17,850.00 | 17,850.00 | 17,850.00 | 0.28% | 3,688,487 |
| Jun 23, 2025 | 17,500.00 | 17,800.00 | 17,000.00 | 17,800.00 | 17,800.00 | 1.42% | 2,278,623 |
| Jun 20, 2025 | 17,500.00 | 17,900.00 | 17,500.00 | 17,550.00 | 17,550.00 | 0.29% | 2,005,114 |
| Jun 19, 2025 | 17,800.00 | 17,800.00 | 17,250.00 | 17,500.00 | 17,500.00 | -0.57% | 1,823,180 |
| Jun 18, 2025 | 17,650.00 | 17,950.00 | 17,350.00 | 17,600.00 | 17,600.00 | -0.56% | 1,635,944 |
| Jun 17, 2025 | 17,750.00 | 18,250.00 | 17,550.00 | 17,700.00 | 17,700.00 | 0.85% | 2,844,106 |
| Jun 16, 2025 | 17,150.00 | 17,550.00 | 17,150.00 | 17,550.00 | 17,550.00 | 1.74% | 2,303,846 |
| Jun 13, 2025 | 17,800.00 | 18,050.00 | 16,900.00 | 17,250.00 | 17,250.00 | -4.70% | 6,408,196 |
| Jun 12, 2025 | 18,250.00 | 18,550.00 | 17,900.00 | 18,100.00 | 18,100.00 | -0.82% | 2,631,991 |
| Jun 11, 2025 | 18,100.00 | 18,450.00 | 18,000.00 | 18,250.00 | 18,250.00 | 0.83% | 1,995,221 |
| Jun 10, 2025 | 18,500.00 | 18,550.00 | 17,900.00 | 18,100.00 | 18,100.00 | -2.16% | 3,352,674 |
| Jun 9, 2025 | 18,650.00 | 19,000.00 | 18,350.00 | 18,500.00 | 18,500.00 | 0.54% | 3,470,246 |
| Jun 6, 2025 | 18,650.00 | 19,100.00 | 18,300.00 | 18,400.00 | 18,400.00 | -1.34% | 4,394,308 |
| Jun 5, 2025 | 19,000.00 | 19,000.00 | 18,550.00 | 18,650.00 | 18,650.00 | -1.84% | 2,285,899 |
| Jun 4, 2025 | 17,700.00 | 19,250.00 | 17,700.00 | 19,000.00 | 19,000.00 | 5.56% | 6,301,128 |
| Jun 3, 2025 | 18,450.00 | 18,450.00 | 17,950.00 | 18,000.00 | 18,000.00 | -1.64% | 4,790,266 |
| Jun 2, 2025 | 17,550.00 | 18,450.00 | 17,350.00 | 18,300.00 | 18,300.00 | 6.09% | 6,369,232 |
| May 30, 2025 | 17,100.00 | 17,550.00 | 16,800.00 | 17,250.00 | 17,250.00 | 2.07% | 8,065,616 |
| May 29, 2025 | 16,000.00 | 16,900.00 | 15,850.00 | 16,900.00 | 16,900.00 | 6.96% | 6,491,954 |
| May 28, 2025 | 16,250.00 | 16,250.00 | 15,750.00 | 15,800.00 | 15,800.00 | -1.86% | 2,068,575 |
| May 27, 2025 | 15,300.00 | 16,150.00 | 15,200.00 | 16,100.00 | 16,100.00 | 6.62% | 5,062,429 |
| May 26, 2025 | 14,450.00 | 15,200.00 | 14,200.00 | 15,100.00 | 15,100.00 | 4.50% | 2,482,700 |