Tu Liem Urban Development JSC (HOSE:NTL)
Vietnam · Delayed Price · Currency is VND 14,350
-150 (-1.03%)
At close: Jul 24, 2026
HOSE:NTL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 10, 2026 | 14,750.00 | 15,050.00 | 14,750.00 | 15,000.00 | 15,000.00 | - | 92,311 |
| Jul 9, 2026 | 15,000.00 | 15,000.00 | 14,800.00 | 15,000.00 | 15,000.00 | -0.66% | 47,156 |
| Jul 8, 2026 | 15,000.00 | 15,100.00 | 14,750.00 | 15,100.00 | 15,100.00 | 0.67% | 151,819 |
| Jul 7, 2026 | 14,750.00 | 15,050.00 | 14,750.00 | 15,000.00 | 15,000.00 | - | 177,257 |
| Jul 6, 2026 | 15,200.00 | 15,200.00 | 14,200.00 | 15,000.00 | 15,000.00 | -1.32% | 785,033 |
| Jul 3, 2026 | 15,100.00 | 15,200.00 | 15,000.00 | 15,200.00 | 15,200.00 | - | 155,558 |
| Jul 2, 2026 | 15,100.00 | 15,250.00 | 15,100.00 | 15,200.00 | 15,200.00 | - | 243,836 |
| Jul 1, 2026 | 15,400.00 | 15,450.00 | 15,200.00 | 15,200.00 | 15,200.00 | -0.98% | 156,666 |
| Jun 30, 2026 | 15,400.00 | 15,450.00 | 15,200.00 | 15,350.00 | 15,350.00 | -0.32% | 83,780 |
| Jun 29, 2026 | 15,400.00 | 15,400.00 | 15,250.00 | 15,400.00 | 15,400.00 | - | 120,850 |
| Jun 26, 2026 | 15,400.00 | 15,400.00 | 15,300.00 | 15,400.00 | 15,400.00 | - | 91,809 |
| Jun 25, 2026 | 15,300.00 | 15,500.00 | 15,250.00 | 15,400.00 | 15,400.00 | -0.65% | 109,431 |
| Jun 24, 2026 | 15,400.00 | 15,500.00 | 15,150.00 | 15,500.00 | 15,500.00 | - | 226,867 |
| Jun 23, 2026 | 15,400.00 | 15,600.00 | 15,350.00 | 15,500.00 | 15,500.00 | -0.96% | 252,124 |
| Jun 22, 2026 | 15,450.00 | 15,650.00 | 15,350.00 | 15,650.00 | 15,650.00 | 1.62% | 111,038 |
| Jun 19, 2026 | 15,650.00 | 15,650.00 | 15,400.00 | 15,400.00 | 15,400.00 | -0.96% | 96,352 |
| Jun 18, 2026 | 15,700.00 | 15,750.00 | 15,500.00 | 15,550.00 | 15,550.00 | -0.96% | 84,476 |
| Jun 17, 2026 | 15,650.00 | 15,900.00 | 15,600.00 | 15,700.00 | 15,700.00 | 0.96% | 142,742 |
| Jun 16, 2026 | 15,350.00 | 15,700.00 | 15,350.00 | 15,550.00 | 15,550.00 | - | 157,476 |
| Jun 15, 2026 | 15,450.00 | 15,700.00 | 15,350.00 | 15,550.00 | 15,550.00 | 0.97% | 222,968 |
| Jun 12, 2026 | 15,500.00 | 15,500.00 | 15,350.00 | 15,400.00 | 15,400.00 | -0.32% | 164,809 |
| Jun 11, 2026 | 15,250.00 | 15,650.00 | 15,250.00 | 15,450.00 | 15,450.00 | -1.59% | 96,317 |
| Jun 10, 2026 | 15,500.00 | 15,700.00 | 15,350.00 | 15,700.00 | 15,700.00 | 0.96% | 117,036 |
| Jun 9, 2026 | 15,400.00 | 15,600.00 | 15,400.00 | 15,550.00 | 15,550.00 | 0.97% | 203,034 |
| Jun 8, 2026 | 15,800.00 | 15,800.00 | 15,300.00 | 15,400.00 | 15,400.00 | -2.84% | 411,320 |
| Jun 5, 2026 | 16,150.00 | 16,150.00 | 15,800.00 | 15,850.00 | 15,850.00 | -0.31% | 96,549 |
| Jun 4, 2026 | 15,850.00 | 16,100.00 | 15,800.00 | 15,900.00 | 15,900.00 | 0.32% | 117,668 |
| Jun 3, 2026 | 15,800.00 | 16,000.00 | 15,700.00 | 15,850.00 | 15,850.00 | 0.32% | 157,294 |
| Jun 2, 2026 | 15,900.00 | 16,000.00 | 15,800.00 | 15,800.00 | 15,800.00 | -1.56% | 343,566 |
| Jun 1, 2026 | 16,000.00 | 16,150.00 | 15,900.00 | 16,050.00 | 16,050.00 | 0.31% | 156,355 |
| May 29, 2026 | 16,050.00 | 16,300.00 | 16,000.00 | 16,000.00 | 16,000.00 | -0.93% | 209,861 |
| May 28, 2026 | 16,500.00 | 16,500.00 | 16,150.00 | 16,150.00 | 16,150.00 | -2.12% | 197,498 |
| May 27, 2026 | 16,600.00 | 16,800.00 | 16,450.00 | 16,500.00 | 16,500.00 | -0.30% | 328,788 |
| May 26, 2026 | 16,350.00 | 16,800.00 | 16,350.00 | 16,550.00 | 16,550.00 | 0.30% | 394,389 |
| May 25, 2026 | 16,350.00 | 16,700.00 | 16,350.00 | 16,500.00 | 16,500.00 | 1.23% | 508,889 |
| 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 |