HOSE · NTL · stock

Tu Liem Urban Development Joint Stock Company (NTL) stock price history

Every HOSE trading session of Tu Liem Urban Development Joint Stock Company from Dec 21, 2007 to Sep 28, 2026: 4,657 daily bars, adjusted for splits and dividends, with minute bars from Sep 21, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get NTL data, free keyYear by year table

NTL adjusted close, 2007 to 2026

NTLTu Liem Urban Development Joint Stock
₫11,700-33.6% over one year
2010201520202025
₫25,080
All time high, 2024
₫20,260
52 week high, ₫11,350 low
4,657
Daily sessions since 2007

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2007 to 2026 series and minute bars.

NTL key facts

  • Tu Liem Urban Development Joint Stock Company (NTL) closed at ₫11,700 on Sep 28, 2026 on HOSE.
  • NTL's all time high close is ₫25,080, set on Jul 12, 2024; its all time low close is ₫920.00 on Jun 27, 2008.
  • NTL's 52 week range is ₫11,350 to ₫20,260.
  • NTL returned -33.6% over the year to Sep 28, 2026 and -0.7% over five years.
  • Over ten years NTL returned +471%, +19.0% a year compounded.
  • NTL's deepest drawdown was -91.9% from Jan 30, 2008 to Jun 27, 2008.
  • DataCedar holds 4,657 daily sessions of NTL history from Dec 21, 2007 and minute bars from Sep 21, 2026, adjusted for splits and dividends, served by the API under a key.

NTL price chart, 2007 to 2026

NTL adjusted close, Dec 21, 2007 to Sep 28, 2026₫1,020₫2,905₫8,275₫23,5702010201520202025
Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

NTL returns

Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.

PeriodReturn
1 month-6.4%
3 months-24.0%
6 months-28.2%
Year to date-36.2%
1 year-33.6%
3 years+8.1%
5 years-0.7%
10 years+470.7%
Since Dec 21, 2007+19.3%
Compound annual growth, 18.8 years+0.9%

NTL records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close
₫25,080 on Jul 12, 2024
All time low close
₫920.00 on Jun 27, 2008
52 week high
₫20,260 on Oct 20, 2025
52 week low
₫11,350 on Sep 28, 2026
Deepest drawdown
-91.9% from Jan 30, 2008 to Jun 27, 2008, recovered Aug 5, 2021
Best single session
+19.7% on Mar 18, 2020
Worst single session
-50.9% on May 19, 2008
Volatility, 1 year annualised
30.5%
Sessions closing higher, 1 year
38%
Best calendar year
2009, +363%
Worst calendar year
2008, -89%

NTL price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2007 starts on Dec 21, 2007; 2026 runs to Sep 28, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026₫18,350₫19,800₫11,350₫11,700-36.2%107.5M180
2025₫17,390₫21,210₫11,590₫18,350+6.1%533M249
2024₫11,610₫25,840₫11,520₫17,290+50.1%453.2M250
2023₫6,050₫12,250₫6,010₫11,520+91.7%218.5M249
2022₫15,040₫15,340₫5,350₫6,010-59.7%122.2M249
2021₫8,480₫16,720₫7,270₫14,930+81.9%367.6M250
2020₫7,060₫8,210₫4,300₫8,210+16.1%105M252
2019₫4,940₫7,960₫4,460₫7,070+45.5%87.2M250
2018₫2,550₫4,880₫2,200₫4,860+90.6%81.6M248
2017₫2,190₫2,650₫2,060₫2,550+16.4%99.1M250
2016₫2,920₫3,130₫1,910₫2,190-25.0%87.2M251
2015₫3,080₫3,360₫2,280₫2,920-3.9%118.9M248
2014₫2,910₫4,030₫2,500₫3,040+5.2%198.8M247
2013₫3,120₫3,600₫2,080₫2,890-6.2%155.7M250
2012₫2,420₫5,310₫2,080₫3,080+27.3%92.6M250
2011₫5,280₫5,940₫2,210₫2,420-54.2%25.8M243
2010₫5,640₫7,060₫4,500₫5,280-5.7%30.6M250
2009₫1,220₫6,690₫950.00₫5,600+362.8%49.5M247
2008₫10,500₫11,370₫900.00₫1,210-88.7%13.8M238
2007₫9,590₫10,870₫8,980₫10,680n/a686.7K6

NTL monthly closes, last 12 months

MonthMonth end closeChange
September 2026₫11,700-6.4%
August 2026₫12,500-8.8%
July 2026₫13,700-10.7%
June 2026₫15,350-4.1%
May 2026₫16,000-3.6%
April 2026₫16,600+2.5%
March 2026₫16,200-4.7%
February 2026₫17,000-0.3%
January 2026₫17,050-7.1%
December 2025₫18,350+7.2%
November 2025₫17,110-0.8%
October 2025₫17,250-1.6%

About the NTL data

Daily bars. 4,657 sessions from Dec 21, 2007 to Sep 28, 2026, one row per HOSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 21, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are HOSE trading days; minute timestamps are UTC. Prices are in VND. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Dec 21, 2007, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/NTL/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on HOSE

  • NO1 911 Group Joint Stock Company
  • NSC Vietnam National Seed Group Joint Stock Company
  • NT2 PetroVietnam Power Nhon Trach 2 Joint Stock Company
  • NTC Nam Tan Uyen Joint Stock Corporation
  • NVL No Va Land Investment Group Corporation
  • NVT Ninh Van Bay Travel Real Estate Joint Stock Company
  • OCB Orient Commercial Joint Stock Bank
  • OGC Ocean Group Joint Stock Company

Common questions

NTL share price history

Start with any symbol.

Start free