Tuesday, June 25, 2024 1:59:14 PM - Markets open
VN-INDEX 1,255.57 +1.45/+0.12%
HNX-INDEX 239.59 -0.15/-0.06%
UPCOM-INDEX 98.61 -0.45/-0.45%
Tu Liem Urban Development Joint Stock Company (NTL : HOSE)
Financials : Real Estate Holding & Development
46.70 +1.15/+2.52%
1:55:00 PM
Closing price on 11/1/2023
22.80 -0.05/-0.22%
Open 22.20
High 22.85
Low 22.10
Volume 287,800
Split-adjusted Price 19.80

Create Alert at: 44 48 50 ...
NTL Historical Quote
Date Change Open High Low Close Average Adjusted Close Volume  
11/1/2023 -0.05 / -0.22% 22.20 22.85 22.10 22.80 22.43 19.80 287,800
10/31/2023 -0.65 / -2.77% 23.10 23.45 22.00 22.85 22.71 19.85 1,420,900
10/30/2023 -1.00 / -4.08% 24.20 24.50 23.50 23.50 24.04 20.41 497,200
10/27/2023 +1.50 / +6.52% 22.80 24.50 22.05 24.50 23.18 21.28 1,115,900
10/26/2023 -1.70 / -6.88% 24.50 24.50 23.00 23.00 23.16 19.98 1,747,600
10/25/2023 -0.50 / -1.98% 25.25 25.65 24.50 24.70 25.29 21.45 638,100
10/24/2023 +0.50 / +2.02% 25.15 25.20 24.35 25.20 24.82 21.89 376,600
10/23/2023 -0.55 / -2.18% 25.00 25.55 24.30 24.70 24.87 21.45 879,200
10/20/2023 +0.90 / +3.70% 24.50 25.45 24.30 25.25 24.73 21.93 1,153,200
10/19/2023 -0.65 / -2.60% 25.00 25.50 24.30 24.35 24.81 21.15 643,000
10/18/2023 -1.00 / -3.85% 26.00 26.40 24.25 25.00 25.49 21.71 1,707,900
10/17/2023 -1.65 / -5.97% 27.80 27.80 26.00 26.00 26.84 22.58 1,230,500
10/16/2023 -0.95 / -3.32% 28.60 28.60 27.65 27.65 28.00 24.01 1,044,600
10/13/2023 -0.20 / -0.69% 28.30 28.80 28.00 28.60 28.38 24.84 915,600
10/12/2023 +0.50 / +1.77% 28.40 29.30 28.25 28.80 28.80 25.01 1,943,700
10/11/2023 +0.60 / +2.17% 28.00 28.30 27.05 28.30 27.59 24.58 1,350,800
10/10/2023 +0.20 / +0.73% 27.75 28.35 27.70 27.70 28.06 24.06 1,608,000
10/9/2023 +0.35 / +1.29% 27.00 27.50 26.70 27.50 27.14 23.88 1,102,000
10/6/2023 +0.15 / +0.56% 26.90 27.40 26.30 27.15 26.82 23.58 906,100
10/5/2023 -0.70 / -2.53% 27.90 28.40 26.60 27.00 27.56 23.45 712,700
10/4/2023 +0.90 / +3.36% 25.60 27.90 25.60 27.70 26.91 24.06 1,660,800
10/3/2023 -1.55 / -5.47% 28.35 28.40 26.55 26.80 27.51 23.28 2,587,700
10/2/2023 -0.15 / -0.53% 28.60 28.75 27.90 28.35 28.40 24.62 1,170,000
9/29/2023 +0.60 / +2.15% 28.05 28.50 27.65 28.50 28.07 24.75 1,962,100
9/28/2023 +1.20 / +4.49% 26.70 28.30 26.70 27.90 27.82 24.23 2,972,000
9/27/2023 +0.70 / +2.69% 26.50 26.70 25.40 26.70 26.02 23.19 2,207,100
9/26/2023 -0.10 / -0.38% 25.90 27.00 25.60 26.00 26.41 22.58 1,242,000
9/25/2023 +1.10 / +4.40% 24.70 26.75 24.70 26.10 26.34 22.67 3,418,900
9/22/2023 -0.45 / -1.77% 25.00 25.20 24.30 25.00 24.85 21.71 1,007,900
9/21/2023 +0.30 / +1.19% 25.20 25.60 25.15 25.45 25.42 22.10 828,200
NTL News
21/06 NTL: BOD resolution on the record date for share issuance
20/06 NTL: Approval for documents of share issuance to raise capital
07/06 NTL: Stock issuance for capital increase
07/06 NTL: Stock issuance plan for capital increase
05/06 NTL: Notice of foreign ownership ratio limit
Related Companies
Volume Price Change
AAV  301,900 5.70 -3.39%
AGG  641,700 24.20 2.98%
API  438,200 8.00 1.27%
ASM  1,022,500 11.05 0.91%
BCR  283,200 6.00 -1.64%
BII  0 0.90 0.00%
BVL  0 11.00 0.00%
C21  0 17.00 0.00%
CCI  3,700 21.15 0.00%
Market Update
Last updated at 1:55:00 PM
VN-INDEX 1,255.57 +1.45/+0.12%
Real-time chart
Top 5 Actives
Top 5 Gainers
Top 5 Losers
We continuously improve our services, here are the latest updates...
Portfolio
Allow you to monitor a customised group of securities. You can set up multiple Portfolios to help you better manage your investments.
Trigger Alerts
Get up-to-date alerts delivered directly to your email address.
Stock Screener
Allow you to filter the market and find exactly what sort of company you are looking for.
Live Terminal
Get instant access to FREE REAL-TIME streaming quotes for hundreds of stocks from HOSE, HNX and UPCOM exchanges.