NoiBai Cargo Terminal Services JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-22	90,700.00	90,700.00	90,600.00	90,600.00	72,885.09	600
2024-02-21	91,000.00	91,000.00	90,600.00	90,700.00	72,965.54	5,800
2024-02-20	91,000.00	91,000.00	90,800.00	90,800.00	73,045.99	1,800
2024-02-19	90,700.00	91,300.00	90,700.00	91,000.00	73,206.88	3,000
2024-02-16	90,100.00	91,000.00	90,000.00	91,000.00	73,206.88	1,800
2024-02-15	89,900.00	90,400.00	89,900.00	90,000.00	72,402.41	6,100
2024-02-07	90,000.00	90,000.00	89,900.00	89,900.00	72,321.96	800
2024-02-06	90,400.00	90,400.00	88,900.00	89,900.00	72,321.96	6,700
2024-02-05	90,000.00	90,300.00	90,000.00	90,300.00	72,643.75	200
2024-02-02	89,000.00	89,900.00	89,000.00	89,900.00	72,321.96	4,600
2024-02-01	89,900.00	89,900.00	89,900.00	89,900.00	72,321.96	4,600
2024-01-31	89,300.00	89,900.00	89,300.00	89,900.00	72,321.96	11,700
2024-01-30	88,500.00	89,300.00	88,500.00	89,300.00	71,839.28	3,300
2024-01-29	88,800.00	90,000.00	88,700.00	89,800.00	72,241.51	2,300
2024-01-26	89,600.00	90,000.00	89,000.00	89,000.00	71,597.94	2,300
2024-01-25	89,900.00	89,900.00	89,600.00	89,600.00	72,080.62	13,000
2024-01-24	88,800.00	88,900.00	88,700.00	88,700.00	71,356.60	16,500
2024-01-23	88,600.00	88,800.00	88,600.00	88,700.00	71,356.60	8,100
2024-01-22	88,600.00	88,700.00	88,500.00	88,700.00	71,356.60	12,600
2024-01-19	88,700.00	88,700.00	88,200.00	88,500.00	71,195.70	12,600
2024-01-18	88,400.00	88,900.00	88,400.00	88,500.00	71,195.70	11,300
2024-01-17	88,300.00	88,900.00	88,000.00	88,500.00	71,195.70	7,000
2024-01-16	88,300.00	88,700.00	88,300.00	88,300.00	71,034.81	3,800
2024-01-15	88,300.00	89,000.00	88,200.00	88,300.00	71,034.81	1,600
2024-01-12	88,700.00	88,700.00	88,000.00	88,100.00	70,873.91	1,400
2024-01-11	89,900.00	89,900.00	88,500.00	88,500.00	71,195.70	17,000
2024-01-10	88,600.00	88,600.00	88,000.00	88,500.00	71,195.70	4,900
2024-01-09	88,400.00	88,500.00	88,300.00	88,300.00	71,034.81	2,500
2024-01-08	88,700.00	88,700.00	88,600.00	88,600.00	71,276.15	1,300
2024-01-05	88,900.00	88,900.00	88,700.00	88,700.00	71,356.60	2,100
2024-01-04	88,900.00	88,900.00	88,000.00	88,900.00	71,517.49	7,200
2024-01-03	88,000.00	88,100.00	88,000.00	88,100.00	70,873.91	2,000
2024-01-02	88,200.00	89,000.00	88,000.00	88,000.00	70,793.47	5,700
2023-12-29	88,100.00	88,300.00	88,000.00	88,200.00	70,954.36	3,000
2023-12-28	87,600.00	90,000.00	87,500.00	87,900.00	70,713.02	11,800
2023-12-27	87,400.00	88,000.00	87,400.00	87,600.00	70,471.68	2,500
2023-12-26	88,000.00	88,000.00	87,700.00	87,700.00	70,552.12	1,200
2023-12-25	88,200.00	88,400.00	87,500.00	88,000.00	70,793.47	5,900
2023-12-22	87,400.00	88,400.00	87,400.00	88,300.00	71,034.81	3,700
2023-12-21	87,600.00	87,600.00	87,400.00	87,400.00	70,310.78	3,300
2023-12-20	89,400.00	89,900.00	87,500.00	87,500.00	70,391.23	9,300
2023-12-19	87,500.00	88,600.00	87,400.00	88,600.00	71,276.15	2,900
2023-12-18	87,400.00	89,300.00	87,200.00	87,500.00	70,391.23	6,100
2023-12-15	87,500.00	87,900.00	87,200.00	87,900.00	70,713.02	3,700
2023-12-14	88,200.00	89,500.00	87,200.00	87,200.00	70,149.89	7,100
2023-12-13	87,500.00	88,200.00	87,500.00	87,900.00	70,713.02	3,400
2023-12-12	87,900.00	87,900.00	87,200.00	87,900.00	70,713.02	4,600
2023-12-11	87,400.00	87,800.00	87,400.00	87,800.00	70,632.57	3,500
2023-12-08	87,300.00	87,800.00	87,300.00	87,800.00	70,632.57	600
2023-12-07	87,100.00	88,000.00	87,100.00	87,300.00	70,230.34	2,500
2023-12-06	88,300.00	88,300.00	87,100.00	87,900.00	70,713.02	4,800
2023-12-05	88,000.00	88,000.00	87,900.00	87,900.00	70,713.02	400
2023-12-04	87,000.00	87,400.00	87,000.00	87,400.00	70,310.78	4,200
2023-12-01	87,400.00	87,400.00	86,700.00	86,700.00	69,747.65	8,000
2023-11-30	87,100.00	87,100.00	87,100.00	87,100.00	70,069.44	1,000
2023-11-29	87,300.00	87,300.00	86,500.00	87,300.00	70,230.34	5,200
2023-11-28	87,900.00	87,900.00	86,400.00	87,300.00	70,230.34	8,400
2023-11-27	86,000.00	88,000.00	86,000.00	87,800.00	70,632.57	8,700
2023-11-24	87,600.00	87,600.00	86,000.00	86,000.00	69,184.52	10,600
2023-11-23	87,700.00	87,700.00	87,200.00	87,700.00	70,552.12	4,300

← NewerPage 12 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.