Tu Liem Urban Development JSC (HOSE:NTL)
Vietnam · Delayed Price · Currency is VND 18,500
+50 (0.27%)
At close: Dec 30, 2025
HOSE:NTL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 31, 2025 | 18,700.00 | 18,700.00 | 18,300.00 | 18,350.00 | 18,350.00 | -0.81% | 938,590 |
| Dec 30, 2025 | 18,700.00 | 18,800.00 | 18,200.00 | 18,500.00 | 18,500.00 | 0.27% | 1,220,837 |
| Dec 29, 2025 | 18,100.00 | 18,850.00 | 18,100.00 | 18,450.00 | 18,450.00 | 2.50% | 1,799,988 |
| Dec 26, 2025 | 17,550.00 | 18,000.00 | 17,150.00 | 18,000.00 | 18,000.00 | 1.98% | 1,736,441 |
| Dec 25, 2025 | 17,800.00 | 17,950.00 | 17,650.00 | 17,650.00 | 17,650.00 | 0.28% | 1,406,768 |
| Dec 24, 2025 | 17,550.00 | 17,600.00 | 17,300.00 | 17,600.00 | 17,600.00 | 0.86% | 863,424 |
| Dec 23, 2025 | 17,200.00 | 17,600.00 | 17,200.00 | 17,450.00 | 17,450.00 | 2.65% | 973,950 |
| Dec 22, 2025 | 17,000.00 | 17,600.00 | 16,950.00 | 17,000.00 | 17,000.00 | 0.29% | 2,375,878 |
| Dec 19, 2025 | 16,600.00 | 17,300.00 | 16,600.00 | 16,950.00 | 16,950.00 | 1.80% | 728,625 |
| Dec 18, 2025 | 16,250.00 | 16,750.00 | 16,250.00 | 16,650.00 | 16,650.00 | 0.60% | 555,302 |
| Dec 17, 2025 | 16,600.00 | 16,600.00 | 16,300.00 | 16,550.00 | 16,550.00 | -0.30% | 203,762 |
| Dec 16, 2025 | 16,750.00 | 16,750.00 | 15,300.00 | 16,600.00 | 16,600.00 | -4.60% | 1,226,432 |
| Dec 15, 2025 | 17,500.00 | 17,750.00 | 17,350.00 | 17,400.00 | 16,400.00 | -0.57% | 723,858 |
| Dec 12, 2025 | 17,950.00 | 18,000.00 | 17,500.00 | 17,500.00 | 16,494.25 | -2.51% | 474,908 |
| Dec 11, 2025 | 18,050.00 | 18,200.00 | 17,950.00 | 17,950.00 | 16,918.39 | -0.28% | 405,226 |
| Dec 10, 2025 | 18,050.00 | 18,200.00 | 18,000.00 | 18,000.00 | 16,965.52 | 0.28% | 243,032 |
| Dec 9, 2025 | 18,050.00 | 18,350.00 | 17,700.00 | 17,950.00 | 16,918.39 | -0.28% | 908,572 |
| Dec 8, 2025 | 18,400.00 | 18,550.00 | 18,000.00 | 18,000.00 | 16,965.52 | -2.17% | 1,020,689 |
| Dec 5, 2025 | 18,750.00 | 18,750.00 | 18,400.00 | 18,400.00 | 17,342.53 | -1.60% | 318,040 |
| Dec 4, 2025 | 18,850.00 | 18,950.00 | 18,700.00 | 18,700.00 | 17,625.29 | 0.27% | 1,204,600 |
| Dec 3, 2025 | 18,300.00 | 18,750.00 | 18,300.00 | 18,650.00 | 17,578.16 | 2.75% | 1,799,447 |
| Dec 2, 2025 | 18,150.00 | 18,250.00 | 17,850.00 | 18,150.00 | 17,106.90 | - | 439,710 |
| Dec 1, 2025 | 18,200.00 | 18,400.00 | 18,000.00 | 18,150.00 | 17,106.90 | - | 326,951 |
| Nov 28, 2025 | 18,450.00 | 18,500.00 | 18,050.00 | 18,150.00 | 17,106.90 | -1.63% | 442,962 |
| Nov 27, 2025 | 18,600.00 | 18,600.00 | 18,450.00 | 18,450.00 | 17,389.66 | -0.27% | 429,498 |
| Nov 26, 2025 | 18,150.00 | 18,550.00 | 18,150.00 | 18,500.00 | 17,436.78 | 1.37% | 503,572 |
| Nov 25, 2025 | 18,250.00 | 18,400.00 | 18,100.00 | 18,250.00 | 17,201.15 | 0.55% | 746,356 |
| Nov 24, 2025 | 18,050.00 | 18,300.00 | 18,050.00 | 18,150.00 | 17,106.90 | - | 395,612 |
| Nov 21, 2025 | 18,000.00 | 18,200.00 | 17,800.00 | 18,150.00 | 17,106.90 | 0.55% | 514,041 |
| Nov 20, 2025 | 17,950.00 | 18,150.00 | 17,800.00 | 18,050.00 | 17,012.64 | 0.56% | 238,406 |
| Nov 19, 2025 | 18,200.00 | 18,300.00 | 17,950.00 | 17,950.00 | 16,918.39 | -1.37% | 516,375 |
| Nov 18, 2025 | 18,350.00 | 18,450.00 | 18,050.00 | 18,200.00 | 17,154.02 | -0.82% | 544,656 |
| Nov 17, 2025 | 18,050.00 | 18,500.00 | 18,050.00 | 18,350.00 | 17,295.40 | 1.38% | 509,405 |
| Nov 14, 2025 | 17,850.00 | 18,450.00 | 17,850.00 | 18,100.00 | 17,059.77 | 0.56% | 384,867 |
| Nov 13, 2025 | 18,150.00 | 18,150.00 | 17,950.00 | 18,000.00 | 16,965.52 | -0.83% | 293,805 |
| Nov 12, 2025 | 17,700.00 | 18,200.00 | 17,700.00 | 18,150.00 | 17,106.90 | 2.83% | 395,774 |
| Nov 11, 2025 | 17,650.00 | 17,800.00 | 17,550.00 | 17,650.00 | 16,635.63 | 0.57% | 344,695 |
| Nov 10, 2025 | 17,900.00 | 18,150.00 | 17,550.00 | 17,550.00 | 16,541.38 | -1.96% | 465,101 |
| Nov 7, 2025 | 18,050.00 | 18,200.00 | 17,750.00 | 17,900.00 | 16,871.26 | -0.83% | 616,151 |
| Nov 6, 2025 | 18,200.00 | 18,400.00 | 18,000.00 | 18,050.00 | 17,012.64 | -0.82% | 368,549 |
| Nov 5, 2025 | 18,300.00 | 18,700.00 | 18,200.00 | 18,200.00 | 17,154.02 | -2.93% | 569,055 |
| Nov 4, 2025 | 17,800.00 | 18,750.00 | 17,350.00 | 18,750.00 | 17,672.41 | 5.34% | 1,208,886 |
| Nov 3, 2025 | 18,450.00 | 18,500.00 | 17,800.00 | 17,800.00 | 16,777.01 | -2.73% | 1,265,737 |
| Oct 31, 2025 | 18,400.00 | 18,800.00 | 18,300.00 | 18,300.00 | 17,248.28 | -0.54% | 909,365 |
| Oct 30, 2025 | 18,650.00 | 18,800.00 | 18,350.00 | 18,400.00 | 17,342.53 | -0.54% | 858,713 |
| Oct 29, 2025 | 18,900.00 | 19,000.00 | 18,400.00 | 18,500.00 | 17,436.78 | 2.49% | 1,524,568 |
| Oct 28, 2025 | 17,900.00 | 18,100.00 | 17,100.00 | 18,050.00 | 17,012.64 | 0.28% | 2,386,486 |
| Oct 27, 2025 | 18,800.00 | 18,900.00 | 18,000.00 | 18,000.00 | 16,965.52 | -3.74% | 3,269,354 |
| Oct 24, 2025 | 19,250.00 | 19,350.00 | 18,600.00 | 18,700.00 | 17,625.29 | -3.36% | 1,904,050 |
| Oct 23, 2025 | 19,700.00 | 20,300.00 | 19,350.00 | 19,350.00 | 18,237.93 | -1.02% | 4,163,588 |