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 Nov 12, 2026: 4,681 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.
NTL adjusted close, 2007 to 2026
- ₫25,080
- All time high, 2024
- ₫19,800
- 52 week high, ₫11,000 low
- 4,681
- Daily sessions since 2007
Last updated Nov 12, 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 ₫13,100 on Nov 12, 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 ₫11,000 to ₫19,800.
- NTL returned -23.4% over the year to Nov 12, 2026 and -13.1% over five years.
- Over ten years NTL returned +493%, +19.5% a year compounded.
- NTL's deepest drawdown was -91.9% from Jan 30, 2008 to Jun 27, 2008.
- DataCedar holds 4,681 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 returns
Price return from the last close on or before the window start to Nov 12, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +12.0% |
| 3 months | -3.7% |
| 6 months | -17.6% |
| Year to date | -28.6% |
| 1 year | -23.4% |
| 3 years | +34.9% |
| 5 years | -13.1% |
| 10 years | +492.8% |
| Since Dec 21, 2007 | +33.5% |
| Compound annual growth, 18.9 years | +1.5% |
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
- ₫19,800 on Jan 6, 2026
- 52 week low
- ₫11,000 on Oct 6, 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
- 28.7%
- Sessions closing higher, 1 year
- 37%
- 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 Nov 12, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₫18,350 | ₫19,800 | ₫11,000 | ₫13,100 | -28.6% | 122.5M | 213 |
| 2025 | ₫17,390 | ₫21,210 | ₫11,590 | ₫18,350 | +6.1% | 533M | 249 |
| 2024 | ₫11,610 | ₫25,840 | ₫11,520 | ₫17,290 | +50.1% | 453.2M | 250 |
| 2023 | ₫6,050 | ₫12,250 | ₫6,010 | ₫11,520 | +91.7% | 218.5M | 249 |
| 2022 | ₫15,040 | ₫15,340 | ₫5,350 | ₫6,010 | -59.7% | 122.2M | 249 |
| 2021 | ₫8,480 | ₫16,720 | ₫7,270 | ₫14,930 | +81.9% | 366.2M | 248 |
| 2020 | ₫7,060 | ₫8,210 | ₫4,300 | ₫8,210 | +16.1% | 105M | 252 |
| 2019 | ₫4,940 | ₫7,960 | ₫4,460 | ₫7,070 | +45.5% | 85.1M | 245 |
| 2018 | ₫2,550 | ₫4,880 | ₫2,200 | ₫4,860 | +90.6% | 81.6M | 248 |
| 2017 | ₫2,190 | ₫2,650 | ₫2,060 | ₫2,550 | +16.4% | 99.1M | 250 |
| 2016 | ₫2,920 | ₫3,130 | ₫1,910 | ₫2,190 | -25.0% | 87.2M | 251 |
| 2015 | ₫3,080 | ₫3,360 | ₫2,280 | ₫2,920 | -3.9% | 118.9M | 248 |
| 2014 | ₫2,910 | ₫4,030 | ₫2,500 | ₫3,040 | +5.2% | 198.8M | 247 |
| 2013 | ₫3,120 | ₫3,600 | ₫2,080 | ₫2,890 | -6.2% | 155.7M | 250 |
| 2012 | ₫2,420 | ₫5,310 | ₫2,080 | ₫3,080 | +27.3% | 92.6M | 250 |
| 2011 | ₫5,280 | ₫5,940 | ₫2,210 | ₫2,420 | -54.2% | 25.8M | 243 |
| 2010 | ₫5,640 | ₫7,060 | ₫4,500 | ₫5,280 | -5.7% | 30.6M | 250 |
| 2009 | ₫1,220 | ₫6,690 | ₫950.00 | ₫5,600 | +362.8% | 49.2M | 246 |
| 2008 | ₫10,500 | ₫11,370 | ₫900.00 | ₫1,210 | -88.7% | 13.7M | 237 |
| 2007 | ₫9,590 | ₫10,870 | ₫8,980 | ₫10,680 | n/a | 686.7K | 6 |
NTL monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | ₫13,100 | +11.0% |
| October 2026 | ₫11,800 | +3.5% |
| September 2026 | ₫11,400 | -8.8% |
| 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% |
About the NTL data
Daily bars. 4,681 sessions from Dec 21, 2007 to Nov 12, 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 Oct 23, 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/hose%3ANTL/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
