Tuesday, November 5, 2024 4:57:57 AM - Markets closed
VN-INDEX 1,244.71 -10.18/-0.81%
HNX-INDEX 224.45 -0.96/-0.43%
UPCOM-INDEX 91.61 -0.35/-0.38%
Tu Liem Urban Development Joint Stock Company (NTL : HOSE)
Financials : Real Estate Holding & Development
19.75 -0.45/-2.23%
3:05:01 PM
Closing price on 6/21/2023
25.05 +0.25/+1.01%
Open 25.40
High 25.75
Low 24.85
Volume 1,757,300
Split-adjusted Price 10.30

Create Alert at: 18 20 21 ...
NTL Historical Quote
Date Change Open High Low Close Average Adjusted Close Volume  
6/21/2023 +0.25 / +1.01% 25.40 25.75 24.85 25.05 25.21 10.30 1,757,300
6/20/2023 +1.60 / +6.90% 23.50 24.80 23.50 24.80 24.39 10.20 2,740,200
6/19/2023 +0.20 / +0.87% 22.85 23.35 22.80 23.20 23.08 9.54 663,000
6/16/2023 +0.50 / +2.22% 22.80 23.50 22.70 23.00 23.16 9.46 1,890,300
6/15/2023 -0.20 / -0.88% 22.70 22.70 22.40 22.50 22.51 9.25 319,200
6/14/2023 -0.05 / -0.22% 22.80 23.15 22.60 22.70 22.78 9.34 505,600
6/13/2023 +0.35 / +1.56% 22.50 23.20 22.40 22.75 22.77 9.36 896,900
6/12/2023 -0.05 / -0.22% 22.50 22.75 22.05 22.40 22.37 9.21 694,300
6/9/2023 -0.55 / -2.39% 23.15 23.15 22.20 22.45 22.63 9.23 917,700
6/8/2023 -0.30 / -1.29% 23.80 23.80 22.90 23.00 23.26 9.46 1,596,800
6/7/2023 +0.25 / +1.08% 23.20 23.60 23.00 23.30 23.24 9.58 1,505,600
6/6/2023 -0.05 / -0.22% 23.00 23.25 22.70 23.05 22.96 9.48 982,300
6/5/2023 -0.05 / -0.22% 23.20 23.60 23.00 23.10 23.20 9.50 969,000
6/2/2023 -0.30 / -1.28% 23.55 23.60 23.15 23.15 23.33 9.52 792,000
6/1/2023 0.00 / 0.00% 23.35 23.60 23.35 23.45 23.45 9.65 937,500
5/31/2023 -0.20 / -0.85% 23.75 23.75 23.30 23.45 23.47 9.65 774,100
5/30/2023 -0.05 / -0.21% 23.95 24.25 23.40 23.65 23.70 9.73 937,600
5/29/2023 +0.30 / +1.28% 23.70 23.80 23.35 23.70 23.54 9.75 861,800
5/26/2023 +0.35 / +1.52% 23.25 23.55 22.90 23.40 23.15 9.62 722,000
5/25/2023 +0.05 / +0.22% 23.00 23.25 22.80 23.05 23.00 9.48 568,900
5/24/2023 +0.20 / +0.88% 22.90 23.80 22.90 23.00 23.38 9.46 1,531,700
5/23/2023 -0.10 / -0.44% 23.20 23.25 22.60 22.80 22.90 9.38 652,100
5/22/2023 +0.60 / +2.69% 22.30 23.15 22.30 22.90 22.75 9.42 676,000
5/19/2023 +0.10 / +0.45% 22.40 22.70 22.10 22.30 22.37 9.17 404,300
5/18/2023 +0.20 / +0.91% 22.10 22.80 21.85 22.20 22.30 9.13 691,600
5/17/2023 -0.75 / -3.30% 22.95 23.20 22.00 22.00 22.47 9.05 1,037,800
5/16/2023 -0.35 / -1.52% 22.95 23.25 22.70 22.75 22.95 9.36 516,200
5/15/2023 -0.70 / -2.94% 23.85 23.85 23.10 23.10 23.30 9.50 1,001,200
5/12/2023 0.00 / 0.00% 23.80 23.90 23.30 23.80 23.51 9.79 949,900
5/11/2023 +1.10 / +4.85% 23.00 24.00 22.70 23.80 23.53 9.79 1,582,100
NTL News
24/10 NTL: Report on change of ownership of major shareholders - Pyn Elite Fund
18/10 NTL: Report on the day becoming major shareholders - PYN ELITE FUND
09/10 NTL: Notification Affiliated person trade - Nguyen Van Kha
27/09 NTL: Record date for advance payment of 2024 cash dividend
23/09 NTL: Plan for cash dividend payment in 2024
Related Companies
Volume Price Change
AAV  589,100 6.30 3.28%
AGG  311,500 15.55 0.00%
API  224,100 7.60 0.00%
ASM  677,200 8.75 -1.02%
BCR  1,179,400 5.40 -3.57%
BII  0 0.70 0.00%
BVL  2,500 10.00 0.00%
C21  0 17.50 0.00%
CCI  0 20.50 0.00%
Market Update
Last updated at 3:05:01 PM
VN-INDEX 1,244.71 -10.18/-0.81%
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.