Tu Liem Urban Development JSC (HOSE:NTL)
Vietnam · Delayed Price · Currency is VND 12,450
-350 (-2.73%)
At close: Sep 23, 2026
HOSE:NTL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 12,800.00 | 12,800.00 | 12,450.00 | 12,450.00 | 12,450.00 | -2.73% | 425,085 |
| Sep 22, 2026 | 12,950.00 | 13,150.00 | 12,750.00 | 12,800.00 | 12,800.00 | - | 1,542,747 |
| Sep 21, 2026 | 12,550.00 | 13,000.00 | 12,550.00 | 12,800.00 | 12,800.00 | 1.59% | 929,740 |
| Sep 18, 2026 | 12,800.00 | 12,800.00 | 12,500.00 | 12,600.00 | 12,600.00 | 0.40% | 221,884 |
| Sep 17, 2026 | 12,450.00 | 12,850.00 | 12,250.00 | 12,550.00 | 12,550.00 | 0.40% | 405,546 |
| Sep 16, 2026 | 12,600.00 | 12,650.00 | 12,400.00 | 12,500.00 | 12,500.00 | -0.79% | 188,992 |
| Sep 15, 2026 | 12,700.00 | 12,800.00 | 12,400.00 | 12,600.00 | 12,600.00 | 0.80% | 262,559 |
| Sep 14, 2026 | 12,550.00 | 12,950.00 | 12,400.00 | 12,500.00 | 12,500.00 | -1.96% | 221,586 |
| Sep 11, 2026 | 12,050.00 | 13,000.00 | 12,050.00 | 12,750.00 | 12,750.00 | 4.94% | 2,675,176 |
| Sep 10, 2026 | 12,300.00 | 12,350.00 | 12,150.00 | 12,150.00 | 12,150.00 | -1.62% | 254,502 |
| Sep 9, 2026 | 12,600.00 | 12,600.00 | 12,350.00 | 12,350.00 | 12,350.00 | -1.20% | 221,127 |
| Sep 8, 2026 | 12,500.00 | 12,800.00 | 12,500.00 | 12,500.00 | 12,500.00 | - | 417,455 |
| Sep 7, 2026 | 12,300.00 | 12,550.00 | 12,250.00 | 12,500.00 | 12,500.00 | 2.46% | 435,207 |
| Sep 4, 2026 | 12,300.00 | 12,300.00 | 12,000.00 | 12,200.00 | 12,200.00 | - | 345,524 |
| Sep 3, 2026 | 12,450.00 | 12,450.00 | 12,200.00 | 12,200.00 | 12,200.00 | -2.40% | 426,672 |
| Aug 28, 2026 | 12,550.00 | 12,600.00 | 12,450.00 | 12,500.00 | 12,500.00 | -0.40% | 205,635 |
| Aug 27, 2026 | 12,650.00 | 12,850.00 | 12,550.00 | 12,550.00 | 12,550.00 | -1.18% | 241,603 |
| Aug 26, 2026 | 12,900.00 | 12,900.00 | 12,700.00 | 12,700.00 | 12,700.00 | -0.78% | 381,532 |
| Aug 25, 2026 | 13,250.00 | 13,250.00 | 12,800.00 | 12,800.00 | 12,800.00 | -4.12% | 582,459 |
| Aug 24, 2026 | 12,650.00 | 13,350.00 | 12,450.00 | 13,350.00 | 13,350.00 | 6.37% | 1,202,774 |
| Aug 21, 2026 | 12,350.00 | 12,650.00 | 12,200.00 | 12,550.00 | 12,550.00 | 0.40% | 926,363 |
| Aug 20, 2026 | 12,650.00 | 12,700.00 | 12,350.00 | 12,500.00 | 12,500.00 | 0.40% | 248,058 |
| Aug 19, 2026 | 13,350.00 | 13,350.00 | 12,450.00 | 12,450.00 | 12,450.00 | -6.74% | 3,981,564 |
| Aug 18, 2026 | 13,500.00 | 13,500.00 | 13,200.00 | 13,350.00 | 13,350.00 | -0.74% | 228,372 |
| Aug 17, 2026 | 13,400.00 | 13,450.00 | 13,200.00 | 13,450.00 | 13,450.00 | 0.37% | 175,565 |
| Aug 14, 2026 | 13,550.00 | 13,550.00 | 13,150.00 | 13,400.00 | 13,400.00 | -0.37% | 369,513 |
| Aug 13, 2026 | 13,600.00 | 13,600.00 | 13,350.00 | 13,450.00 | 13,450.00 | -1.10% | 193,184 |
| Aug 12, 2026 | 13,750.00 | 13,750.00 | 13,500.00 | 13,600.00 | 13,600.00 | -0.37% | 212,442 |
| Aug 11, 2026 | 13,700.00 | 13,800.00 | 13,550.00 | 13,650.00 | 13,650.00 | -0.36% | 140,614 |
| Aug 10, 2026 | 13,300.00 | 13,700.00 | 13,300.00 | 13,700.00 | 13,700.00 | 0.74% | 686,102 |
| Aug 7, 2026 | 13,600.00 | 13,600.00 | 13,400.00 | 13,600.00 | 13,600.00 | -0.73% | 178,543 |
| Aug 6, 2026 | 13,700.00 | 13,700.00 | 13,400.00 | 13,700.00 | 13,700.00 | - | 224,628 |
| Aug 5, 2026 | 13,850.00 | 14,100.00 | 13,650.00 | 13,700.00 | 13,700.00 | -1.08% | 301,542 |
| Aug 4, 2026 | 13,900.00 | 13,950.00 | 13,750.00 | 13,850.00 | 13,850.00 | -1.07% | 277,500 |
| Aug 3, 2026 | 13,700.00 | 14,100.00 | 13,550.00 | 14,000.00 | 14,000.00 | 2.19% | 743,185 |
| Jul 31, 2026 | 13,800.00 | 13,800.00 | 13,500.00 | 13,700.00 | 13,700.00 | - | 290,521 |
| Jul 30, 2026 | 13,550.00 | 13,800.00 | 13,550.00 | 13,700.00 | 13,700.00 | - | 453,070 |
| Jul 29, 2026 | 13,750.00 | 13,800.00 | 13,550.00 | 13,700.00 | 13,700.00 | -2.14% | 410,767 |
| Jul 28, 2026 | 13,500.00 | 14,000.00 | 13,200.00 | 14,000.00 | 14,000.00 | - | 538,002 |
| Jul 27, 2026 | 14,050.00 | 14,350.00 | 13,900.00 | 14,000.00 | 14,000.00 | -2.44% | 269,489 |
| Jul 24, 2026 | 14,500.00 | 14,500.00 | 14,100.00 | 14,350.00 | 14,350.00 | -1.03% | 198,966 |
| Jul 23, 2026 | 14,400.00 | 14,500.00 | 14,150.00 | 14,500.00 | 14,500.00 | -0.34% | 227,534 |
| Jul 22, 2026 | 14,700.00 | 14,700.00 | 14,250.00 | 14,550.00 | 14,550.00 | -0.68% | 221,680 |
| Jul 21, 2026 | 14,700.00 | 14,700.00 | 14,450.00 | 14,650.00 | 14,650.00 | -1.01% | 261,721 |
| Jul 20, 2026 | 14,550.00 | 14,800.00 | 14,400.00 | 14,800.00 | 14,800.00 | -0.34% | 230,900 |
| Jul 17, 2026 | 14,700.00 | 14,850.00 | 14,500.00 | 14,850.00 | 14,850.00 | - | 111,692 |
| Jul 16, 2026 | 14,650.00 | 14,850.00 | 14,400.00 | 14,850.00 | 14,850.00 | - | 268,676 |
| Jul 15, 2026 | 15,100.00 | 15,100.00 | 14,750.00 | 14,850.00 | 14,850.00 | -1.66% | 285,920 |
| Jul 14, 2026 | 14,850.00 | 15,100.00 | 14,300.00 | 15,100.00 | 15,100.00 | 1.00% | 413,926 |
| Jul 13, 2026 | 15,000.00 | 15,000.00 | 14,200.00 | 14,950.00 | 14,950.00 | -0.33% | 603,059 |