Tu Liem Urban Development JSC (HOSE:NTL)
Vietnam · Delayed Price · Currency is VND 16,300
-100 (-0.61%)
At close: May 22, 2026
HOSE:NTL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 16,450.00 | 16,450.00 | 16,300.00 | 16,300.00 | 16,300.00 | -0.61% | 152,728 |
| May 21, 2026 | 16,250.00 | 16,400.00 | 16,100.00 | 16,400.00 | 16,400.00 | 0.92% | 159,022 |
| May 20, 2026 | 16,350.00 | 16,400.00 | 15,700.00 | 16,250.00 | 16,250.00 | - | 772,974 |
| May 19, 2026 | 16,700.00 | 16,700.00 | 16,250.00 | 16,250.00 | 16,250.00 | -0.91% | 276,899 |
| May 18, 2026 | 16,450.00 | 16,700.00 | 16,350.00 | 16,400.00 | 16,400.00 | -1.50% | 347,505 |
| May 15, 2026 | 16,100.00 | 16,750.00 | 16,100.00 | 16,650.00 | 16,650.00 | 3.42% | 1,329,607 |
| May 14, 2026 | 16,050.00 | 16,500.00 | 16,000.00 | 16,100.00 | 16,100.00 | 0.63% | 491,161 |
| May 13, 2026 | 15,900.00 | 16,000.00 | 15,800.00 | 16,000.00 | 16,000.00 | 0.63% | 420,026 |
| May 12, 2026 | 16,050.00 | 16,100.00 | 15,850.00 | 15,900.00 | 15,900.00 | - | 205,293 |
| May 11, 2026 | 16,000.00 | 16,200.00 | 15,500.00 | 15,900.00 | 15,900.00 | -0.63% | 513,121 |
| May 8, 2026 | 16,200.00 | 16,200.00 | 15,950.00 | 16,000.00 | 16,000.00 | -1.23% | 387,859 |
| May 7, 2026 | 16,450.00 | 16,550.00 | 16,200.00 | 16,200.00 | 16,200.00 | -1.22% | 402,260 |
| May 6, 2026 | 16,400.00 | 16,500.00 | 16,250.00 | 16,400.00 | 16,400.00 | - | 252,885 |
| May 5, 2026 | 16,500.00 | 16,600.00 | 16,150.00 | 16,400.00 | 16,400.00 | -0.61% | 538,035 |
| May 4, 2026 | 16,700.00 | 16,750.00 | 16,400.00 | 16,500.00 | 16,500.00 | -0.60% | 582,176 |
| Apr 29, 2026 | 16,050.00 | 16,600.00 | 15,950.00 | 16,600.00 | 16,600.00 | 3.43% | 1,336,965 |
| Apr 28, 2026 | 15,950.00 | 16,100.00 | 15,900.00 | 16,050.00 | 16,050.00 | 0.63% | 760,575 |
| Apr 24, 2026 | 16,000.00 | 16,150.00 | 15,800.00 | 15,950.00 | 15,950.00 | 0.63% | 580,023 |
| Apr 23, 2026 | 15,850.00 | 15,950.00 | 15,700.00 | 15,850.00 | 15,850.00 | 0.32% | 517,590 |
| Apr 22, 2026 | 15,800.00 | 15,950.00 | 15,700.00 | 15,800.00 | 15,800.00 | - | 338,427 |
| Apr 21, 2026 | 15,800.00 | 16,050.00 | 15,750.00 | 15,800.00 | 15,800.00 | -0.63% | 334,382 |
| Apr 20, 2026 | 15,850.00 | 15,950.00 | 15,700.00 | 15,900.00 | 15,900.00 | - | 200,012 |
| Apr 17, 2026 | 16,050.00 | 16,100.00 | 15,850.00 | 15,900.00 | 15,900.00 | -0.63% | 227,461 |
| Apr 16, 2026 | 16,050.00 | 16,100.00 | 15,900.00 | 16,000.00 | 16,000.00 | -0.31% | 255,059 |
| Apr 15, 2026 | 16,150.00 | 16,300.00 | 16,000.00 | 16,050.00 | 16,050.00 | - | 384,211 |
| Apr 14, 2026 | 16,300.00 | 16,300.00 | 16,000.00 | 16,050.00 | 16,050.00 | -0.93% | 803,826 |
| Apr 13, 2026 | 16,150.00 | 16,400.00 | 16,050.00 | 16,200.00 | 16,200.00 | 0.31% | 235,448 |
| 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 |