NoiBai Cargo Terminal Services JSC historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-22	91,000.00	92,000.00	91,000.00	91,100.00	73,287.33	1,900
2024-05-21	90,500.00	91,000.00	90,500.00	91,000.00	73,206.88	16,600
2024-05-20	90,400.00	91,000.00	90,300.00	90,300.00	72,643.75	15,600
2024-05-17	90,000.00	90,300.00	90,000.00	90,300.00	72,643.75	4,300
2024-05-16	90,900.00	91,000.00	89,900.00	91,000.00	73,206.88	7,100
2024-05-15	90,900.00	91,000.00	90,400.00	90,900.00	73,126.43	7,100
2024-05-14	91,000.00	91,000.00	90,200.00	90,900.00	73,126.43	6,700
2024-05-13	90,500.00	91,000.00	90,300.00	91,000.00	73,206.88	12,700
2024-05-10	91,200.00	92,600.00	90,000.00	90,300.00	72,643.75	15,700
2024-05-09	91,500.00	92,000.00	90,800.00	91,200.00	73,367.77	8,800
2024-05-08	91,200.00	91,200.00	91,000.00	91,000.00	73,206.88	2,800
2024-05-07	90,900.00	91,300.00	90,000.00	91,300.00	73,448.22	12,800
2024-05-06	90,500.00	91,000.00	90,100.00	90,900.00	73,126.43	17,000
2024-05-03	90,000.00	90,000.00	88,800.00	89,000.00	71,597.94	9,200
2024-05-02	87,800.00	90,000.00	87,800.00	88,100.00	70,873.91	13,400
2024-04-26	88,000.00	90,000.00	87,600.00	87,600.00	70,471.68	12,500
2024-04-25	87,600.00	87,600.00	87,600.00	87,600.00	70,471.68	12,900
2024-04-24	88,000.00	88,000.00	87,500.00	87,600.00	70,471.68	9,800
2024-04-23	87,000.00	88,000.00	87,000.00	87,200.00	70,149.89	7,900
2024-04-22	87,200.00	88,000.00	87,000.00	87,000.00	69,988.99	23,200
2024-04-19	89,300.00	89,300.00	87,000.00	87,100.00	70,069.44	20,900
2024-04-17	89,500.00	89,500.00	88,700.00	88,700.00	71,356.60	9,700
2024-04-16	89,800.00	89,800.00	88,800.00	89,400.00	71,919.73	13,600
2024-04-15	90,000.00	90,000.00	89,900.00	89,900.00	72,321.96	6,600
2024-04-12	89,900.00	89,900.00	89,500.00	89,900.00	72,321.96	2,800
2024-04-11	89,800.00	89,800.00	89,000.00	89,500.00	72,000.17	8,600
2024-04-10	90,000.00	90,000.00	89,900.00	89,900.00	72,321.96	7,600
2024-04-09	91,000.00	91,000.00	89,900.00	90,000.00	72,402.41	23,400
2024-04-08	90,600.00	91,600.00	90,600.00	91,400.00	73,528.67	2,800
2024-04-05	90,700.00	91,400.00	90,700.00	90,700.00	72,965.54	3,100
2024-04-04	90,700.00	90,700.00	90,000.00	90,700.00	72,965.54	12,500
2024-04-03	90,900.00	90,900.00	90,300.00	90,800.00	73,045.99	8,900
2024-04-02	90,800.00	91,000.00	90,700.00	90,900.00	73,126.43	7,000
2024-04-01	90,800.00	90,900.00	90,800.00	90,900.00	73,126.43	9,800
2024-03-29	90,900.00	91,500.00	90,800.00	90,900.00	73,126.43	8,800
2024-03-28	92,000.00	92,000.00	90,400.00	90,900.00	73,126.43	12,500
2024-03-27	91,500.00	92,500.00	91,000.00	91,100.00	73,287.33	15,500
2024-03-26	92,200.00	92,200.00	91,500.00	92,000.00	74,011.35	3,300
2024-03-25	92,500.00	92,900.00	91,300.00	92,400.00	74,333.14	5,200
2024-03-22	92,200.00	92,500.00	92,000.00	92,400.00	74,333.14	8,300
2024-03-21	92,400.00	92,500.00	92,100.00	92,200.00	74,172.25	4,800
2024-03-20	93,500.00	93,500.00	92,400.00	92,400.00	74,333.14	2,900
2024-03-19	92,000.00	92,800.00	91,500.00	92,800.00	74,654.93	3,000
2024-03-18	93,900.00	93,900.00	91,100.00	91,500.00	73,609.12	6,800
2024-03-15	90,700.00	91,000.00	90,700.00	91,000.00	73,206.88	7,800
2024-03-14	91,000.00	91,800.00	90,600.00	91,000.00	73,206.88	15,600
2024-03-13	91,000.00	91,400.00	90,800.00	91,000.00	73,206.88	13,400
2024-03-12	91,200.00	91,200.00	90,600.00	91,000.00	73,206.88	4,500
2024-03-11	91,000.00	91,000.00	90,300.00	91,000.00	73,206.88	5,000
2024-03-08	91,000.00	91,000.00	90,300.00	91,000.00	73,206.88	23,000
2024-03-07	91,000.00	91,000.00	90,800.00	91,000.00	73,206.88	6,400
2024-03-06	91,000.00	91,000.00	90,900.00	91,000.00	73,206.88	15,500
2024-03-05	91,000.00	91,100.00	90,600.00	90,900.00	73,126.43	45,300
2024-03-04	90,800.00	91,000.00	90,600.00	91,000.00	73,206.88	55,700
2024-03-01	90,600.00	90,800.00	90,400.00	90,800.00	73,045.99	8,700
2024-02-29	91,200.00	91,300.00	90,600.00	91,200.00	73,367.77	6,100
2024-02-28	90,600.00	91,300.00	90,600.00	91,300.00	73,448.22	3,400
2024-02-27	91,700.00	91,700.00	90,600.00	91,400.00	73,528.67	2,000
2024-02-26	91,500.00	91,500.00	91,500.00	91,500.00	73,609.12	500
2024-02-23	91,500.00	91,500.00	90,600.00	90,600.00	72,885.09	3,900

← NewerPage 11 of 21 · 1,240 trading daysOlder →

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.