Tu Liem Urban Development JSC (HOSE:NTL)
Vietnam
· Delayed Price · Currency is VND 16,050
+100 (0.63%)
At close: Apr 28, 2026
HOSE:NTL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 10, 2026 | 15,900.00 | 15,900.00 | 15,150.00 | 15,700.00 | 15,700.00 | 3.63% | 552,983 |
| Mar 9, 2026 | 15,200.00 | 15,700.00 | 15,150.00 | 15,150.00 | 15,150.00 | -6.77% | 1,102,560 |
| Mar 6, 2026 | 16,800.00 | 16,800.00 | 16,200.00 | 16,250.00 | 16,250.00 | -2.40% | 507,417 |
| Mar 5, 2026 | 17,000.00 | 17,000.00 | 16,600.00 | 16,650.00 | 16,650.00 | -0.89% | 415,105 |
| Mar 4, 2026 | 16,950.00 | 17,100.00 | 16,350.00 | 16,800.00 | 16,800.00 | -0.88% | 836,076 |
| Mar 3, 2026 | 16,500.00 | 17,000.00 | 16,500.00 | 16,950.00 | 16,950.00 | 2.73% | 551,338 |
| Mar 2, 2026 | 16,600.00 | 16,900.00 | 16,500.00 | 16,500.00 | 16,500.00 | -2.94% | 1,120,298 |
| Feb 27, 2026 | 17,200.00 | 17,250.00 | 16,950.00 | 17,000.00 | 17,000.00 | -1.73% | 800,383 |
| Feb 26, 2026 | 17,250.00 | 17,350.00 | 17,100.00 | 17,300.00 | 17,300.00 | - | 411,160 |
| Feb 25, 2026 | 17,000.00 | 17,300.00 | 17,000.00 | 17,300.00 | 17,300.00 | 1.76% | 742,829 |
| Feb 24, 2026 | 16,950.00 | 17,100.00 | 16,950.00 | 17,000.00 | 17,000.00 | 0.29% | 349,571 |
| Feb 23, 2026 | 17,000.00 | 17,100.00 | 16,850.00 | 16,950.00 | 16,950.00 | 0.30% | 343,810 |
| Feb 13, 2026 | 17,000.00 | 17,150.00 | 16,900.00 | 16,900.00 | 16,900.00 | -0.59% | 271,429 |
| Feb 12, 2026 | 16,950.00 | 17,200.00 | 16,800.00 | 17,000.00 | 17,000.00 | 0.59% | 341,274 |
| Feb 11, 2026 | 16,550.00 | 17,250.00 | 16,500.00 | 16,900.00 | 16,900.00 | 2.42% | 773,399 |
| Feb 10, 2026 | 16,700.00 | 16,800.00 | 16,400.00 | 16,500.00 | 16,500.00 | -1.20% | 449,955 |
| Feb 9, 2026 | 16,600.00 | 16,850.00 | 16,450.00 | 16,700.00 | 16,700.00 | - | 393,685 |
| Feb 6, 2026 | 17,000.00 | 17,000.00 | 16,600.00 | 16,700.00 | 16,700.00 | -1.76% | 838,139 |
| Feb 5, 2026 | 17,350.00 | 17,450.00 | 17,000.00 | 17,000.00 | 17,000.00 | -1.45% | 511,869 |
| Feb 4, 2026 | 17,000.00 | 17,250.00 | 16,950.00 | 17,250.00 | 17,250.00 | 1.47% | 743,377 |
| Feb 3, 2026 | 17,300.00 | 17,300.00 | 16,950.00 | 17,000.00 | 17,000.00 | - | 817,760 |
| Feb 2, 2026 | 17,000.00 | 17,200.00 | 16,750.00 | 17,000.00 | 17,000.00 | -0.29% | 579,898 |
| Jan 30, 2026 | 17,050.00 | 17,300.00 | 17,000.00 | 17,050.00 | 17,050.00 | - | 591,506 |
| Jan 29, 2026 | 17,450.00 | 17,450.00 | 16,900.00 | 17,050.00 | 17,050.00 | -1.73% | 523,907 |
| Jan 28, 2026 | 17,100.00 | 17,650.00 | 16,300.00 | 17,350.00 | 17,350.00 | 1.76% | 1,540,269 |
| Jan 27, 2026 | 17,150.00 | 17,250.00 | 16,950.00 | 17,050.00 | 17,050.00 | 0.29% | 699,920 |
| Jan 26, 2026 | 17,950.00 | 17,950.00 | 17,000.00 | 17,000.00 | 17,000.00 | -4.49% | 1,539,236 |
| Jan 23, 2026 | 18,500.00 | 18,550.00 | 17,700.00 | 17,800.00 | 17,800.00 | -3.78% | 836,323 |
| Jan 22, 2026 | 17,350.00 | 18,550.00 | 17,000.00 | 18,500.00 | 18,500.00 | 6.63% | 3,643,010 |
| Jan 21, 2026 | 17,300.00 | 17,550.00 | 16,950.00 | 17,350.00 | 17,350.00 | 0.29% | 937,796 |
| Jan 20, 2026 | 17,750.00 | 17,800.00 | 17,050.00 | 17,300.00 | 17,300.00 | -1.42% | 1,503,990 |
| Jan 19, 2026 | 17,900.00 | 18,200.00 | 17,550.00 | 17,550.00 | 17,550.00 | -1.96% | 1,266,830 |
| Jan 16, 2026 | 18,400.00 | 18,500.00 | 17,900.00 | 17,900.00 | 17,900.00 | -2.72% | 1,681,820 |
| Jan 15, 2026 | 18,600.00 | 18,800.00 | 18,250.00 | 18,400.00 | 18,400.00 | - | 2,285,394 |
| Jan 14, 2026 | 18,500.00 | 18,600.00 | 18,000.00 | 18,400.00 | 18,400.00 | -0.27% | 1,531,818 |
| Jan 13, 2026 | 18,500.00 | 19,150.00 | 18,200.00 | 18,450.00 | 18,450.00 | 1.65% | 2,452,657 |
| Jan 12, 2026 | 17,800.00 | 18,400.00 | 17,700.00 | 18,150.00 | 18,150.00 | 1.68% | 1,457,844 |
| Jan 9, 2026 | 18,400.00 | 18,400.00 | 17,600.00 | 17,850.00 | 17,850.00 | -2.46% | 2,356,347 |
| Jan 8, 2026 | 19,100.00 | 19,450.00 | 18,000.00 | 18,300.00 | 18,300.00 | -3.68% | 2,637,353 |
| Jan 7, 2026 | 19,400.00 | 19,500.00 | 18,800.00 | 19,000.00 | 19,000.00 | -1.81% | 1,969,154 |
| Jan 6, 2026 | 19,300.00 | 19,800.00 | 19,100.00 | 19,350.00 | 19,350.00 | 0.26% | 963,944 |
| Jan 5, 2026 | 18,350.00 | 19,600.00 | 18,300.00 | 19,300.00 | 19,300.00 | 5.18% | 4,820,238 |
| Dec 31, 2025 | 18,700.00 | 18,700.00 | 18,300.00 | 18,350.00 | 18,350.00 | -0.81% | 938,590 |
| Dec 30, 2025 | 18,700.00 | 18,800.00 | 18,200.00 | 18,500.00 | 18,500.00 | 0.27% | 1,220,837 |
| Dec 29, 2025 | 18,100.00 | 18,850.00 | 18,100.00 | 18,450.00 | 18,450.00 | 2.50% | 1,799,988 |
| Dec 26, 2025 | 17,550.00 | 18,000.00 | 17,150.00 | 18,000.00 | 18,000.00 | 1.98% | 1,736,441 |
| Dec 25, 2025 | 17,800.00 | 17,950.00 | 17,650.00 | 17,650.00 | 17,650.00 | 0.28% | 1,406,768 |
| Dec 24, 2025 | 17,550.00 | 17,600.00 | 17,300.00 | 17,600.00 | 17,600.00 | 0.86% | 863,424 |
| Dec 23, 2025 | 17,200.00 | 17,600.00 | 17,200.00 | 17,450.00 | 17,450.00 | 2.65% | 973,950 |
| Dec 22, 2025 | 17,000.00 | 17,600.00 | 16,950.00 | 17,000.00 | 17,000.00 | 0.29% | 2,375,878 |
| Dec 19, 2025 | 16,600.00 | 17,300.00 | 16,600.00 | 16,950.00 | 16,950.00 | 1.80% | 728,625 |
| Dec 18, 2025 | 16,250.00 | 16,750.00 | 16,250.00 | 16,650.00 | 16,650.00 | 0.60% | 555,302 |
| Dec 17, 2025 | 16,600.00 | 16,600.00 | 16,300.00 | 16,550.00 | 16,550.00 | -0.30% | 203,762 |
| Dec 16, 2025 | 16,750.00 | 16,750.00 | 15,300.00 | 16,600.00 | 16,600.00 | -4.60% | 1,226,432 |
| Dec 15, 2025 | 17,500.00 | 17,750.00 | 17,350.00 | 17,400.00 | 16,400.00 | -0.57% | 723,858 |
| Dec 12, 2025 | 17,950.00 | 18,000.00 | 17,500.00 | 17,500.00 | 16,494.25 | -2.51% | 474,908 |
| Dec 11, 2025 | 18,050.00 | 18,200.00 | 17,950.00 | 17,950.00 | 16,918.39 | -0.28% | 405,226 |
| Dec 10, 2025 | 18,050.00 | 18,200.00 | 18,000.00 | 18,000.00 | 16,965.52 | 0.28% | 243,032 |
| Dec 9, 2025 | 18,050.00 | 18,350.00 | 17,700.00 | 17,950.00 | 16,918.39 | -0.28% | 908,572 |
| Dec 8, 2025 | 18,400.00 | 18,550.00 | 18,000.00 | 18,000.00 | 16,965.52 | -2.17% | 1,020,689 |
| Dec 5, 2025 | 18,750.00 | 18,750.00 | 18,400.00 | 18,400.00 | 17,342.53 | -1.60% | 318,040 |
| Dec 4, 2025 | 18,850.00 | 18,950.00 | 18,700.00 | 18,700.00 | 17,625.29 | 0.27% | 1,204,600 |
| Dec 3, 2025 | 18,300.00 | 18,750.00 | 18,300.00 | 18,650.00 | 17,578.16 | 2.75% | 1,799,447 |
| Dec 2, 2025 | 18,150.00 | 18,250.00 | 17,850.00 | 18,150.00 | 17,106.90 | - | 439,710 |
| Dec 1, 2025 | 18,200.00 | 18,400.00 | 18,000.00 | 18,150.00 | 17,106.90 | - | 326,951 |
| Nov 28, 2025 | 18,450.00 | 18,500.00 | 18,050.00 | 18,150.00 | 17,106.90 | -1.63% | 442,962 |