NoiBai Cargo Terminal Services JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-14 | 95,600.00 | 96,300.00 | 95,600.00 | 96,300.00 | 81,431.24 | 4,200 |
| 2024-08-13 | 96,200.00 | 96,300.00 | 96,200.00 | 96,300.00 | 81,431.24 | 5,500 |
| 2024-08-12 | 96,100.00 | 96,600.00 | 96,100.00 | 96,200.00 | 81,346.68 | 5,800 |
| 2024-08-09 | 95,000.00 | 96,100.00 | 94,500.00 | 96,100.00 | 81,262.12 | 5,800 |
| 2024-08-08 | 95,400.00 | 96,100.00 | 95,000.00 | 95,000.00 | 80,331.96 | 15,200 |
| 2024-08-07 | 95,100.00 | 96,800.00 | 95,000.00 | 95,500.00 | 80,754.76 | 6,700 |
| 2024-08-06 | 93,800.00 | 95,900.00 | 93,800.00 | 95,100.00 | 80,416.52 | 10,500 |
| 2024-08-05 | 94,700.00 | 95,100.00 | 93,300.00 | 94,600.00 | 79,993.72 | 17,700 |
| 2024-08-02 | 91,000.00 | 94,500.00 | 91,000.00 | 94,200.00 | 79,655.48 | 5,100 |
| 2024-08-01 | 96,700.00 | 96,700.00 | 95,000.00 | 95,000.00 | 80,331.96 | 19,300 |
| 2024-07-31 | 95,800.00 | 96,900.00 | 95,800.00 | 96,900.00 | 81,938.60 | 11,100 |
| 2024-07-30 | 95,800.00 | 95,800.00 | 95,800.00 | 95,800.00 | 81,008.44 | 200 |
| 2024-07-29 | 96,900.00 | 96,900.00 | 95,700.00 | 95,700.00 | 80,923.88 | 5,800 |
| 2024-07-26 | 94,500.00 | 96,100.00 | 94,500.00 | 95,500.00 | 80,754.76 | 7,600 |
| 2024-07-25 | 94,600.00 | 94,900.00 | 94,500.00 | 94,900.00 | 80,247.40 | 3,700 |
| 2024-07-24 | 95,600.00 | 96,000.00 | 94,700.00 | 94,700.00 | 80,078.28 | 2,100 |
| 2024-07-23 | 98,400.00 | 98,400.00 | 96,000.00 | 96,200.00 | 81,346.68 | 7,200 |
| 2024-07-22 | 95,000.00 | 95,500.00 | 94,900.00 | 95,000.00 | 80,331.96 | 28,700 |
| 2024-07-19 | 94,900.00 | 94,900.00 | 94,700.00 | 94,900.00 | 80,247.40 | 9,200 |
| 2024-07-18 | 95,000.00 | 95,000.00 | 94,800.00 | 94,900.00 | 80,247.40 | 4,800 |
| 2024-07-17 | 95,100.00 | 95,900.00 | 95,000.00 | 95,000.00 | 80,331.96 | 16,100 |
| 2024-07-16 | 94,500.00 | 95,400.00 | 94,500.00 | 95,100.00 | 80,416.52 | 5,400 |
| 2024-07-15 | 94,200.00 | 95,500.00 | 94,200.00 | 95,400.00 | 80,670.20 | 13,900 |
| 2024-07-12 | 95,800.00 | 96,200.00 | 94,100.00 | 95,700.00 | 80,923.88 | 13,000 |
| 2024-07-11 | 96,400.00 | 96,400.00 | 95,500.00 | 95,700.00 | 80,923.88 | 8,900 |
| 2024-07-10 | 97,000.00 | 97,000.00 | 94,500.00 | 95,000.00 | 80,331.96 | 14,700 |
| 2024-07-09 | 99,000.00 | 99,100.00 | 96,000.00 | 96,000.00 | 81,177.56 | 26,000 |
| 2024-07-08 | 102,000.00 | 103,800.00 | 102,000.00 | 102,800.00 | 82,699.64 | 35,600 |
| 2024-07-05 | 102,500.00 | 102,500.00 | 101,100.00 | 101,300.00 | 81,492.93 | 38,600 |
| 2024-07-04 | 102,000.00 | 102,000.00 | 101,200.00 | 101,300.00 | 81,492.93 | 20,600 |
| 2024-07-03 | 102,000.00 | 102,500.00 | 100,000.00 | 101,200.00 | 81,412.49 | 16,200 |
| 2024-07-02 | 104,000.00 | 104,000.00 | 101,100.00 | 102,000.00 | 82,056.06 | 7,700 |
| 2024-07-01 | 103,500.00 | 103,500.00 | 101,000.00 | 101,600.00 | 81,734.27 | 12,200 |
| 2024-06-28 | 99,500.00 | 100,500.00 | 99,500.00 | 100,500.00 | 80,849.36 | 16,800 |
| 2024-06-27 | 101,000.00 | 101,000.00 | 99,500.00 | 99,500.00 | 80,044.88 | 20,800 |
| 2024-06-26 | 100,100.00 | 100,100.00 | 99,600.00 | 99,800.00 | 80,286.23 | 6,900 |
| 2024-06-25 | 102,700.00 | 102,800.00 | 99,400.00 | 100,000.00 | 80,447.12 | 23,700 |
| 2024-06-24 | 102,000.00 | 103,000.00 | 100,000.00 | 102,700.00 | 82,619.19 | 38,300 |
| 2024-06-21 | 98,000.00 | 99,500.00 | 98,000.00 | 99,500.00 | 80,044.88 | 24,800 |
| 2024-06-20 | 97,000.00 | 97,000.00 | 96,600.00 | 97,000.00 | 78,033.71 | 5,400 |
| 2024-06-19 | 96,300.00 | 96,600.00 | 94,700.00 | 96,600.00 | 77,711.92 | 13,800 |
| 2024-06-18 | 97,600.00 | 97,600.00 | 96,300.00 | 96,300.00 | 77,470.58 | 4,100 |
| 2024-06-17 | 97,600.00 | 97,600.00 | 95,900.00 | 97,600.00 | 78,516.39 | 3,000 |
| 2024-06-14 | 96,700.00 | 97,700.00 | 96,500.00 | 97,600.00 | 78,516.39 | 21,100 |
| 2024-06-13 | 96,100.00 | 96,800.00 | 96,000.00 | 96,200.00 | 77,390.13 | 9,300 |
| 2024-06-12 | 95,500.00 | 96,000.00 | 95,500.00 | 96,000.00 | 77,229.24 | 6,300 |
| 2024-06-11 | 95,200.00 | 97,000.00 | 93,600.00 | 95,200.00 | 76,585.66 | 12,000 |
| 2024-06-10 | 93,900.00 | 95,000.00 | 93,900.00 | 94,700.00 | 76,183.42 | 10,300 |
| 2024-06-07 | 93,300.00 | 94,100.00 | 93,300.00 | 93,900.00 | 75,539.85 | 9,900 |
| 2024-06-06 | 93,500.00 | 93,500.00 | 93,200.00 | 93,300.00 | 75,057.16 | 4,000 |
| 2024-06-05 | 93,800.00 | 93,800.00 | 93,300.00 | 93,300.00 | 75,057.16 | 4,000 |
| 2024-06-04 | 93,500.00 | 93,800.00 | 93,300.00 | 93,800.00 | 75,459.40 | 4,600 |
| 2024-06-03 | 92,100.00 | 93,500.00 | 92,100.00 | 93,300.00 | 75,057.16 | 14,700 |
| 2024-05-31 | 92,000.00 | 92,400.00 | 91,200.00 | 92,000.00 | 74,011.35 | 3,400 |
| 2024-05-30 | 92,000.00 | 92,300.00 | 92,000.00 | 92,000.00 | 74,011.35 | 4,800 |
| 2024-05-29 | 91,700.00 | 92,100.00 | 91,100.00 | 92,100.00 | 74,091.80 | 8,800 |
| 2024-05-28 | 91,900.00 | 92,000.00 | 91,800.00 | 91,800.00 | 73,850.46 | 5,200 |
| 2024-05-27 | 91,900.00 | 92,000.00 | 91,000.00 | 92,000.00 | 74,011.35 | 7,200 |
| 2024-05-24 | 91,900.00 | 91,900.00 | 91,000.00 | 91,900.00 | 73,930.90 | 3,800 |
| 2024-05-23 | 91,900.00 | 92,000.00 | 91,100.00 | 91,900.00 | 73,930.90 | 4,100 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-27 | 8,000.0000 VND |
| 2025-11-17 | 8,000.0000 VND |
| 2024-07-09 | 5,000.0000 VND |
| 2023-11-21 | 3,000.0000 VND |
| 2023-07-27 | 5,000.0000 VND |
| 2022-11-15 | 3,500.0000 VND |
| 2022-07-19 | 6,300.0000 VND |
| 2021-07-13 | 2,000.0000 VND |
| 2021-06-17 | 1,500.0000 VND |
| 2021-03-15 | 3,000.0000 VND |
| 2020-09-21 | 3,000.0000 VND |
| 2020-07-09 | 4,500.0000 VND |
| 2020-03-09 | 4,000.0000 VND |
| 2019-06-05 | 5,000.0000 VND |
Open, high, low and close are as traded (VND). Adjusted close accounts for splits and dividends. Educational only, not financial advice.