Tu Liem Urban Development JSC (HOSE:NTL)
Vietnam
· Delayed Price · Currency is VND 18,700
+50 (0.27%)
At close: Dec 4, 2025
HOSE:NTL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 18,750.00 | 18,750.00 | 18,400.00 | 18,400.00 | 18,400.00 | -1.60% | 318,040 |
| Dec 4, 2025 | 18,850.00 | 18,950.00 | 18,700.00 | 18,700.00 | 18,700.00 | 0.27% | 1,204,600 |
| Dec 3, 2025 | 18,300.00 | 18,750.00 | 18,300.00 | 18,650.00 | 18,650.00 | 2.75% | 1,799,447 |
| Dec 2, 2025 | 18,150.00 | 18,250.00 | 17,850.00 | 18,150.00 | 18,150.00 | - | 439,710 |
| Dec 1, 2025 | 18,200.00 | 18,400.00 | 18,000.00 | 18,150.00 | 18,150.00 | - | 326,951 |
| Nov 28, 2025 | 18,450.00 | 18,500.00 | 18,050.00 | 18,150.00 | 18,150.00 | -1.63% | 442,962 |
| Nov 27, 2025 | 18,600.00 | 18,600.00 | 18,450.00 | 18,450.00 | 18,450.00 | -0.27% | 429,498 |
| Nov 26, 2025 | 18,150.00 | 18,550.00 | 18,150.00 | 18,500.00 | 18,500.00 | 1.37% | 503,572 |
| Nov 25, 2025 | 18,250.00 | 18,400.00 | 18,100.00 | 18,250.00 | 18,250.00 | 0.55% | 746,356 |
| Nov 24, 2025 | 18,050.00 | 18,300.00 | 18,050.00 | 18,150.00 | 18,150.00 | - | 395,612 |
| Nov 21, 2025 | 18,000.00 | 18,200.00 | 17,800.00 | 18,150.00 | 18,150.00 | 0.55% | 514,041 |
| Nov 20, 2025 | 17,950.00 | 18,150.00 | 17,800.00 | 18,050.00 | 18,050.00 | 0.56% | 238,406 |
| Nov 19, 2025 | 18,200.00 | 18,300.00 | 17,950.00 | 17,950.00 | 17,950.00 | -1.37% | 516,375 |
| Nov 18, 2025 | 18,350.00 | 18,450.00 | 18,050.00 | 18,200.00 | 18,200.00 | -0.82% | 544,656 |
| Nov 17, 2025 | 18,050.00 | 18,500.00 | 18,050.00 | 18,350.00 | 18,350.00 | 1.38% | 509,405 |
| Nov 14, 2025 | 17,850.00 | 18,450.00 | 17,850.00 | 18,100.00 | 18,100.00 | 0.56% | 384,867 |
| Nov 13, 2025 | 18,150.00 | 18,150.00 | 17,950.00 | 18,000.00 | 18,000.00 | -0.83% | 293,805 |
| Nov 12, 2025 | 17,700.00 | 18,200.00 | 17,700.00 | 18,150.00 | 18,150.00 | 2.83% | 395,774 |
| Nov 11, 2025 | 17,650.00 | 17,800.00 | 17,550.00 | 17,650.00 | 17,650.00 | 0.57% | 344,695 |
| Nov 10, 2025 | 17,900.00 | 18,150.00 | 17,550.00 | 17,550.00 | 17,550.00 | -1.96% | 465,101 |
| Nov 7, 2025 | 18,050.00 | 18,200.00 | 17,750.00 | 17,900.00 | 17,900.00 | -0.83% | 616,151 |
| Nov 6, 2025 | 18,200.00 | 18,400.00 | 18,000.00 | 18,050.00 | 18,050.00 | -0.82% | 368,549 |
| Nov 5, 2025 | 18,300.00 | 18,700.00 | 18,200.00 | 18,200.00 | 18,200.00 | -2.93% | 569,055 |
| Nov 4, 2025 | 17,800.00 | 18,750.00 | 17,350.00 | 18,750.00 | 18,750.00 | 5.34% | 1,208,886 |
| Nov 3, 2025 | 18,450.00 | 18,500.00 | 17,800.00 | 17,800.00 | 17,800.00 | -2.73% | 1,265,737 |
| Oct 31, 2025 | 18,400.00 | 18,800.00 | 18,300.00 | 18,300.00 | 18,300.00 | -0.54% | 909,365 |
| Oct 30, 2025 | 18,650.00 | 18,800.00 | 18,350.00 | 18,400.00 | 18,400.00 | -0.54% | 858,713 |
| Oct 29, 2025 | 18,900.00 | 19,000.00 | 18,400.00 | 18,500.00 | 18,500.00 | 2.49% | 1,524,568 |
| Oct 28, 2025 | 17,900.00 | 18,100.00 | 17,100.00 | 18,050.00 | 18,050.00 | 0.28% | 2,386,486 |
| Oct 27, 2025 | 18,800.00 | 18,900.00 | 18,000.00 | 18,000.00 | 18,000.00 | -3.74% | 3,269,354 |
| Oct 24, 2025 | 19,250.00 | 19,350.00 | 18,600.00 | 18,700.00 | 18,700.00 | -3.36% | 1,904,050 |
| Oct 23, 2025 | 19,700.00 | 20,300.00 | 19,350.00 | 19,350.00 | 19,350.00 | -1.02% | 4,163,588 |
| Oct 22, 2025 | 19,450.00 | 19,650.00 | 18,450.00 | 19,550.00 | 19,550.00 | 1.30% | 2,875,892 |
| Oct 21, 2025 | 19,500.00 | 19,750.00 | 18,550.00 | 19,300.00 | 19,300.00 | 2.12% | 3,346,709 |
| Oct 20, 2025 | 20,350.00 | 21,500.00 | 18,900.00 | 18,900.00 | 18,900.00 | -6.90% | 4,461,289 |
| Oct 17, 2025 | 19,200.00 | 20,300.00 | 18,950.00 | 20,300.00 | 20,300.00 | 6.84% | 6,892,805 |
| Oct 16, 2025 | 18,400.00 | 19,150.00 | 18,400.00 | 19,000.00 | 19,000.00 | 3.26% | 1,566,560 |
| Oct 15, 2025 | 18,650.00 | 18,900.00 | 18,350.00 | 18,400.00 | 18,400.00 | -0.81% | 1,048,185 |
| Oct 14, 2025 | 19,200.00 | 19,200.00 | 18,450.00 | 18,550.00 | 18,550.00 | -2.37% | 1,865,085 |
| Oct 13, 2025 | 18,650.00 | 19,150.00 | 18,550.00 | 19,000.00 | 19,000.00 | 1.33% | 2,201,447 |
| Oct 10, 2025 | 19,050.00 | 19,100.00 | 18,750.00 | 18,750.00 | 18,750.00 | -0.27% | 1,348,621 |
| Oct 9, 2025 | 19,050.00 | 19,300.00 | 18,800.00 | 18,800.00 | 18,800.00 | -1.05% | 742,579 |
| Oct 8, 2025 | 18,600.00 | 19,000.00 | 18,350.00 | 19,000.00 | 19,000.00 | 2.43% | 1,112,891 |
| Oct 7, 2025 | 18,800.00 | 18,900.00 | 18,550.00 | 18,550.00 | 18,550.00 | -1.33% | 802,613 |
| Oct 6, 2025 | 18,100.00 | 18,950.00 | 18,100.00 | 18,800.00 | 18,800.00 | 4.16% | 1,075,835 |
| Oct 3, 2025 | 18,300.00 | 18,450.00 | 18,000.00 | 18,050.00 | 18,050.00 | -1.37% | 1,001,863 |
| Oct 2, 2025 | 18,700.00 | 18,750.00 | 18,300.00 | 18,300.00 | 18,300.00 | -2.14% | 562,281 |
| Oct 1, 2025 | 18,700.00 | 18,750.00 | 18,500.00 | 18,700.00 | 18,700.00 | 0.54% | 544,548 |
| Sep 30, 2025 | 18,450.00 | 18,700.00 | 18,000.00 | 18,600.00 | 18,600.00 | 0.81% | 1,333,019 |
| Sep 29, 2025 | 18,900.00 | 19,050.00 | 18,350.00 | 18,450.00 | 18,450.00 | -1.34% | 1,097,482 |
| Sep 26, 2025 | 18,650.00 | 19,000.00 | 18,450.00 | 18,700.00 | 18,700.00 | 0.27% | 1,743,827 |
| Sep 25, 2025 | 19,000.00 | 19,100.00 | 18,600.00 | 18,650.00 | 18,650.00 | -0.27% | 1,311,973 |
| Sep 24, 2025 | 18,150.00 | 18,700.00 | 18,000.00 | 18,700.00 | 18,700.00 | 2.47% | 1,097,577 |
| Sep 23, 2025 | 18,550.00 | 18,750.00 | 18,250.00 | 18,250.00 | 18,250.00 | -1.62% | 714,592 |
| Sep 22, 2025 | 18,600.00 | 19,050.00 | 18,450.00 | 18,550.00 | 18,550.00 | 0.54% | 1,683,710 |
| Sep 19, 2025 | 18,250.00 | 18,650.00 | 18,250.00 | 18,450.00 | 18,450.00 | 1.65% | 875,514 |
| Sep 18, 2025 | 18,350.00 | 18,700.00 | 18,000.00 | 18,150.00 | 18,150.00 | -2.68% | 2,274,706 |
| Sep 17, 2025 | 18,900.00 | 19,150.00 | 18,450.00 | 18,650.00 | 18,650.00 | -1.06% | 998,716 |
| Sep 16, 2025 | 19,150.00 | 19,300.00 | 18,850.00 | 18,850.00 | 18,850.00 | -1.31% | 1,234,314 |
| Sep 15, 2025 | 19,050.00 | 19,300.00 | 18,900.00 | 19,100.00 | 19,100.00 | 0.26% | 1,129,255 |
| Sep 12, 2025 | 19,000.00 | 19,300.00 | 18,950.00 | 19,050.00 | 19,050.00 | 0.79% | 939,418 |
| Sep 11, 2025 | 18,850.00 | 18,950.00 | 18,050.00 | 18,900.00 | 18,900.00 | 0.27% | 1,834,553 |
| Sep 10, 2025 | 19,350.00 | 19,350.00 | 18,800.00 | 18,850.00 | 18,850.00 | -2.58% | 1,155,060 |
| Sep 9, 2025 | 19,250.00 | 19,550.00 | 18,900.00 | 19,350.00 | 19,350.00 | 1.31% | 1,491,426 |
| Sep 8, 2025 | 19,400.00 | 19,650.00 | 19,050.00 | 19,100.00 | 19,100.00 | 0.53% | 2,164,125 |
| Sep 5, 2025 | 20,200.00 | 20,600.00 | 19,000.00 | 19,000.00 | 19,000.00 | -5.47% | 3,007,468 |
| Sep 4, 2025 | 20,150.00 | 20,700.00 | 20,050.00 | 20,100.00 | 20,100.00 | 0.50% | 1,848,354 |
| Sep 3, 2025 | 19,500.00 | 20,000.00 | 19,450.00 | 20,000.00 | 20,000.00 | 3.09% | 1,350,034 |
| Aug 29, 2025 | 19,450.00 | 20,050.00 | 19,350.00 | 19,400.00 | 19,400.00 | 0.26% | 1,886,635 |
| Aug 28, 2025 | 19,500.00 | 19,600.00 | 19,200.00 | 19,350.00 | 19,350.00 | -0.77% | 845,157 |
| Aug 27, 2025 | 19,600.00 | 19,900.00 | 19,300.00 | 19,500.00 | 19,500.00 | 0.52% | 1,546,992 |
| 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 |