Skip to main content
Tu Liem Urban Development JSC (HOSE:NTL)
Vietnam flag Vietnam · Delayed Price · Currency is VND
16,250
-400 (-2.40%)
At close: Mar 6, 2026

HOSE:NTL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202615,200.0015,700.0015,150.0015,150.0015,150.00-6.77%1,102,560
Mar 6, 202616,800.0016,800.0016,200.0016,250.0016,250.00-2.40%507,417
Mar 5, 202617,000.0017,000.0016,600.0016,650.0016,650.00-0.89%415,105
Mar 4, 202616,950.0017,100.0016,350.0016,800.0016,800.00-0.88%836,076
Mar 3, 202616,500.0017,000.0016,500.0016,950.0016,950.002.73%551,338
Mar 2, 202616,600.0016,900.0016,500.0016,500.0016,500.00-2.94%1,120,298
Feb 27, 202617,200.0017,250.0016,950.0017,000.0017,000.00-1.73%800,383
Feb 26, 202617,250.0017,350.0017,100.0017,300.0017,300.00-411,160
Feb 25, 202617,000.0017,300.0017,000.0017,300.0017,300.001.76%742,829
Feb 24, 202616,950.0017,100.0016,950.0017,000.0017,000.000.29%349,571
Feb 23, 202617,000.0017,100.0016,850.0016,950.0016,950.000.30%343,810
Feb 13, 202617,000.0017,150.0016,900.0016,900.0016,900.00-0.59%271,429
Feb 12, 202616,950.0017,200.0016,800.0017,000.0017,000.000.59%341,274
Feb 11, 202616,550.0017,250.0016,500.0016,900.0016,900.002.42%773,399
Feb 10, 202616,700.0016,800.0016,400.0016,500.0016,500.00-1.20%449,955
Feb 9, 202616,600.0016,850.0016,450.0016,700.0016,700.00-393,685
Feb 6, 202617,000.0017,000.0016,600.0016,700.0016,700.00-1.76%838,139
Feb 5, 202617,350.0017,450.0017,000.0017,000.0017,000.00-1.45%511,869
Feb 4, 202617,000.0017,250.0016,950.0017,250.0017,250.001.47%743,377
Feb 3, 202617,300.0017,300.0016,950.0017,000.0017,000.00-817,760
Feb 2, 202617,000.0017,200.0016,750.0017,000.0017,000.00-0.29%579,898
Jan 30, 202617,050.0017,300.0017,000.0017,050.0017,050.00-591,506
Jan 29, 202617,450.0017,450.0016,900.0017,050.0017,050.00-1.73%523,907
Jan 28, 202617,100.0017,650.0016,300.0017,350.0017,350.001.76%1,540,269
Jan 27, 202617,150.0017,250.0016,950.0017,050.0017,050.000.29%699,920
Jan 26, 202617,950.0017,950.0017,000.0017,000.0017,000.00-4.49%1,539,236
Jan 23, 202618,500.0018,550.0017,700.0017,800.0017,800.00-3.78%836,323
Jan 22, 202617,350.0018,550.0017,000.0018,500.0018,500.006.63%3,643,010
Jan 21, 202617,300.0017,550.0016,950.0017,350.0017,350.000.29%937,796
Jan 20, 202617,750.0017,800.0017,050.0017,300.0017,300.00-1.42%1,503,990
Jan 19, 202617,900.0018,200.0017,550.0017,550.0017,550.00-1.96%1,266,830
Jan 16, 202618,400.0018,500.0017,900.0017,900.0017,900.00-2.72%1,681,820
Jan 15, 202618,600.0018,800.0018,250.0018,400.0018,400.00-2,285,394
Jan 14, 202618,500.0018,600.0018,000.0018,400.0018,400.00-0.27%1,531,818
Jan 13, 202618,500.0019,150.0018,200.0018,450.0018,450.001.65%2,452,657
Jan 12, 202617,800.0018,400.0017,700.0018,150.0018,150.001.68%1,457,844
Jan 9, 202618,400.0018,400.0017,600.0017,850.0017,850.00-2.46%2,356,347
Jan 8, 202619,100.0019,450.0018,000.0018,300.0018,300.00-3.68%2,637,353
Jan 7, 202619,400.0019,500.0018,800.0019,000.0019,000.00-1.81%1,969,154
Jan 6, 202619,300.0019,800.0019,100.0019,350.0019,350.000.26%963,944
Jan 5, 202618,350.0019,600.0018,300.0019,300.0019,300.005.18%4,820,238
Dec 31, 202518,700.0018,700.0018,300.0018,350.0018,350.00-0.81%938,590
Dec 30, 202518,700.0018,800.0018,200.0018,500.0018,500.000.27%1,220,837
Dec 29, 202518,100.0018,850.0018,100.0018,450.0018,450.002.50%1,799,988
Dec 26, 202517,550.0018,000.0017,150.0018,000.0018,000.001.98%1,736,441
Dec 25, 202517,800.0017,950.0017,650.0017,650.0017,650.000.28%1,406,768
Dec 24, 202517,550.0017,600.0017,300.0017,600.0017,600.000.86%863,424
Dec 23, 202517,200.0017,600.0017,200.0017,450.0017,450.002.65%973,950
Dec 22, 202517,000.0017,600.0016,950.0017,000.0017,000.000.29%2,375,878
Dec 19, 202516,600.0017,300.0016,600.0016,950.0016,950.001.80%728,625
Dec 18, 202516,250.0016,750.0016,250.0016,650.0016,650.000.60%555,302
Dec 17, 202516,600.0016,600.0016,300.0016,550.0016,550.00-0.30%203,762
Dec 16, 202516,750.0016,750.0015,300.0016,600.0016,600.00-4.60%1,226,432
Dec 15, 202517,500.0017,750.0017,350.0017,400.0016,400.00-0.57%723,858
Dec 12, 202517,950.0018,000.0017,500.0017,500.0016,494.25-2.51%474,908
Dec 11, 202518,050.0018,200.0017,950.0017,950.0016,918.39-0.28%405,226
Dec 10, 202518,050.0018,200.0018,000.0018,000.0016,965.520.28%243,032
Dec 9, 202518,050.0018,350.0017,700.0017,950.0016,918.39-0.28%908,572
Dec 8, 202518,400.0018,550.0018,000.0018,000.0016,965.52-2.17%1,020,689
Dec 5, 202518,750.0018,750.0018,400.0018,400.0017,342.53-1.60%318,040
Dec 4, 202518,850.0018,950.0018,700.0018,700.0017,625.290.27%1,204,600
Dec 3, 202518,300.0018,750.0018,300.0018,650.0017,578.162.75%1,799,447
Dec 2, 202518,150.0018,250.0017,850.0018,150.0017,106.90-439,710
Dec 1, 202518,200.0018,400.0018,000.0018,150.0017,106.90-326,951
Nov 28, 202518,450.0018,500.0018,050.0018,150.0017,106.90-1.63%442,962
Nov 27, 202518,600.0018,600.0018,450.0018,450.0017,389.66-0.27%429,498
Nov 26, 202518,150.0018,550.0018,150.0018,500.0017,436.781.37%503,572
Nov 25, 202518,250.0018,400.0018,100.0018,250.0017,201.150.55%746,356
Nov 24, 202518,050.0018,300.0018,050.0018,150.0017,106.90-395,612
Nov 21, 202518,000.0018,200.0017,800.0018,150.0017,106.900.55%514,041
Nov 20, 202517,950.0018,150.0017,800.0018,050.0017,012.640.56%238,406
Nov 19, 202518,200.0018,300.0017,950.0017,950.0016,918.39-1.37%516,375
Nov 18, 202518,350.0018,450.0018,050.0018,200.0017,154.02-0.82%544,656
Nov 17, 202518,050.0018,500.0018,050.0018,350.0017,295.401.38%509,405
Nov 14, 202517,850.0018,450.0017,850.0018,100.0017,059.770.56%384,867
Nov 13, 202518,150.0018,150.0017,950.0018,000.0016,965.52-0.83%293,805
Nov 12, 202517,700.0018,200.0017,700.0018,150.0017,106.902.83%395,774
Nov 11, 202517,650.0017,800.0017,550.0017,650.0016,635.630.57%344,695
Nov 10, 202517,900.0018,150.0017,550.0017,550.0016,541.38-1.96%465,101
Nov 7, 202518,050.0018,200.0017,750.0017,900.0016,871.26-0.83%616,151
Nov 6, 202518,200.0018,400.0018,000.0018,050.0017,012.64-0.82%368,549
Nov 5, 202518,300.0018,700.0018,200.0018,200.0017,154.02-2.93%569,055
Nov 4, 202517,800.0018,750.0017,350.0018,750.0017,672.415.34%1,208,886
Nov 3, 202518,450.0018,500.0017,800.0017,800.0016,777.01-2.73%1,265,737
Oct 31, 202518,400.0018,800.0018,300.0018,300.0017,248.28-0.54%909,365
Oct 30, 202518,650.0018,800.0018,350.0018,400.0017,342.53-0.54%858,713
Oct 29, 202518,900.0019,000.0018,400.0018,500.0017,436.782.49%1,524,568
Oct 28, 202517,900.0018,100.0017,100.0018,050.0017,012.640.28%2,386,486
Oct 27, 202518,800.0018,900.0018,000.0018,000.0016,965.52-3.74%3,269,354
Oct 24, 202519,250.0019,350.0018,600.0018,700.0017,625.29-3.36%1,904,050
Oct 23, 202519,700.0020,300.0019,350.0019,350.0018,237.93-1.02%4,163,588
Oct 22, 202519,450.0019,650.0018,450.0019,550.0018,426.441.30%2,875,892
Oct 21, 202519,500.0019,750.0018,550.0019,300.0018,190.802.12%3,346,709
Oct 20, 202520,350.0021,500.0018,900.0018,900.0017,813.79-6.90%4,461,289
Oct 17, 202519,200.0020,300.0018,950.0020,300.0019,133.336.84%6,892,805
Oct 16, 202518,400.0019,150.0018,400.0019,000.0017,908.053.26%1,566,560
Oct 15, 202518,650.0018,900.0018,350.0018,400.0017,342.53-0.81%1,048,185
Oct 14, 202519,200.0019,200.0018,450.0018,550.0017,483.91-2.37%1,865,085
Oct 13, 202518,650.0019,150.0018,550.0019,000.0017,908.051.33%2,201,447
Oct 10, 202519,050.0019,100.0018,750.0018,750.0017,672.41-0.27%1,348,621