Tu Liem Urban Development JSC (HOSE:NTL)
Vietnam · Delayed Price · Currency is VND 19,400
+750 (4.02%)
At close: Aug 26, 2025
HOSE:NTL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 19, 2025 | 21,700.00 | 22,400.00 | 21,350.00 | 21,900.00 | 21,900.00 | 2.34% | 5,579,129 |
| Aug 18, 2025 | 21,300.00 | 21,600.00 | 20,700.00 | 21,400.00 | 21,400.00 | 0.47% | 3,199,730 |
| Aug 15, 2025 | 22,100.00 | 22,500.00 | 20,950.00 | 21,300.00 | 21,300.00 | -3.84% | 3,931,482 |
| Aug 14, 2025 | 22,500.00 | 22,500.00 | 21,800.00 | 22,150.00 | 22,150.00 | - | 3,440,871 |
| Aug 13, 2025 | 21,900.00 | 22,350.00 | 21,550.00 | 22,150.00 | 22,150.00 | 4.98% | 7,204,012 |
| Aug 12, 2025 | 21,300.00 | 21,300.00 | 20,600.00 | 21,100.00 | 21,100.00 | -0.94% | 2,735,738 |
| Aug 11, 2025 | 21,000.00 | 21,950.00 | 21,000.00 | 21,300.00 | 21,300.00 | 1.43% | 3,664,037 |
| Aug 8, 2025 | 20,600.00 | 21,200.00 | 19,900.00 | 21,000.00 | 21,000.00 | 2.94% | 5,295,448 |
| Aug 7, 2025 | 20,450.00 | 20,600.00 | 20,150.00 | 20,400.00 | 20,400.00 | 1.49% | 3,170,593 |
| Aug 6, 2025 | 20,100.00 | 20,100.00 | 19,700.00 | 20,100.00 | 20,100.00 | 0.75% | 1,946,510 |
| Aug 5, 2025 | 19,650.00 | 20,600.00 | 19,450.00 | 19,950.00 | 19,950.00 | 2.31% | 5,628,463 |
| Aug 4, 2025 | 19,450.00 | 19,900.00 | 19,350.00 | 19,500.00 | 19,500.00 | -0.51% | 1,960,321 |
| 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 |