NoiBai Cargo Terminal Services JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-22	87,000.00	88,000.00	86,500.00	87,700.00	70,552.12	4,400
2023-11-21	87,800.00	88,000.00	86,400.00	88,000.00	70,793.47	3,900
2023-11-20	90,900.00	90,900.00	89,000.00	89,000.00	69,184.52	10,900
2023-11-17	89,900.00	90,000.00	88,800.00	89,000.00	69,184.52	10,200
2023-11-16	90,000.00	90,000.00	88,800.00	88,800.00	69,029.05	13,300
2023-11-15	88,900.00	88,900.00	88,500.00	88,500.00	68,795.85	3,600
2023-11-14	89,900.00	89,900.00	88,500.00	88,600.00	68,873.58	11,200
2023-11-13	90,000.00	90,300.00	90,000.00	90,000.00	69,961.88	4,800
2023-11-10	88,700.00	90,000.00	88,000.00	89,800.00	69,806.41	6,000
2023-11-09	88,500.00	90,000.00	88,500.00	88,600.00	68,873.58	9,400
2023-11-08	88,000.00	88,300.00	88,000.00	88,000.00	68,407.17	6,600
2023-11-07	87,000.00	88,000.00	87,000.00	87,900.00	68,329.43	4,600
2023-11-06	88,500.00	88,500.00	87,000.00	88,000.00	68,407.17	4,000
2023-11-03	87,200.00	88,600.00	87,000.00	87,200.00	67,785.29	6,100
2023-11-02	87,800.00	87,900.00	86,000.00	87,000.00	67,629.82	4,500
2023-11-01	85,100.00	86,500.00	85,100.00	85,200.00	66,230.58	4,400
2023-10-31	85,800.00	86,900.00	85,000.00	85,100.00	66,152.84	15,200
2023-10-30	86,200.00	86,400.00	85,700.00	85,800.00	66,696.99	9,600
2023-10-27	90,500.00	90,500.00	86,000.00	86,100.00	66,930.20	6,600
2023-10-26	88,400.00	88,400.00	85,500.00	86,000.00	66,852.46	5,800
2023-10-25	87,900.00	88,000.00	86,800.00	88,000.00	68,407.17	6,800
2023-10-24	88,500.00	88,500.00	86,000.00	88,000.00	68,407.17	7,900
2023-10-23	87,000.00	87,000.00	86,500.00	86,500.00	67,241.14	5,600
2023-10-20	83,400.00	87,000.00	83,400.00	87,000.00	67,629.82	3,000
2023-10-19	87,000.00	87,100.00	87,000.00	87,100.00	67,707.55	800
2023-10-18	87,200.00	88,000.00	82,000.00	87,000.00	67,629.82	3,100
2023-10-17	87,600.00	87,800.00	87,500.00	87,500.00	68,018.49	3,600
2023-10-16	87,700.00	87,800.00	87,500.00	87,800.00	68,251.70	2,100
2023-10-13	88,000.00	88,100.00	87,900.00	88,000.00	68,407.17	13,300
2023-10-12	88,000.00	88,100.00	88,000.00	88,000.00	68,407.17	7,400
2023-10-11	86,800.00	88,500.00	86,800.00	88,000.00	68,407.17	4,400
2023-10-10	88,500.00	88,500.00	87,800.00	88,000.00	68,407.17	3,200
2023-10-09	87,700.00	88,000.00	87,600.00	88,000.00	68,407.17	3,300
2023-10-06	87,700.00	88,200.00	87,600.00	88,200.00	68,562.64	11,900
2023-10-05	87,900.00	88,000.00	87,900.00	87,900.00	68,329.43	3,300
2023-10-04	87,000.00	87,900.00	87,000.00	87,900.00	68,329.43	700
2023-10-03	88,300.00	88,300.00	87,200.00	88,000.00	68,407.17	1,600
2023-10-02	88,300.00	88,400.00	88,000.00	88,000.00	68,407.17	61,600
2023-09-29	87,500.00	88,400.00	87,000.00	88,400.00	68,718.11	1,700
2023-09-28	87,600.00	87,900.00	87,500.00	87,900.00	68,329.43	4,000
2023-09-27	86,000.00	87,700.00	86,000.00	87,700.00	68,173.96	7,000
2023-09-26	87,600.00	88,000.00	86,000.00	86,000.00	66,852.46	6,200
2023-09-25	87,500.00	88,600.00	87,500.00	87,500.00	68,018.49	8,300
2023-09-22	88,300.00	88,500.00	87,100.00	87,600.00	68,096.23	2,900
2023-09-21	89,000.00	89,000.00	88,400.00	88,400.00	68,718.11	3,200
2023-09-20	88,400.00	88,500.00	88,300.00	88,500.00	68,795.85	4,000
2023-09-19	88,400.00	88,400.00	88,200.00	88,400.00	68,718.11	1,800
2023-09-18	88,500.00	88,500.00	88,400.00	88,400.00	68,718.11	3,600
2023-09-15	89,900.00	89,900.00	88,400.00	88,400.00	68,718.11	6,200
2023-09-14	88,400.00	89,400.00	88,400.00	88,500.00	68,795.85	1,300
2023-09-13	88,900.00	88,900.00	88,600.00	88,900.00	69,106.79	7,700
2023-09-12	88,900.00	88,900.00	88,800.00	88,900.00	69,106.79	3,100
2023-09-11	88,100.00	91,100.00	88,100.00	88,500.00	68,795.85	3,900
2023-09-08	88,600.00	89,700.00	88,400.00	88,400.00	68,718.11	6,300
2023-09-07	94,000.00	94,000.00	88,200.00	89,800.00	69,806.41	4,800
2023-09-06	89,100.00	89,100.00	88,000.00	89,000.00	69,184.52	8,300
2023-09-05	90,000.00	90,000.00	88,500.00	89,000.00	69,184.52	5,900
2023-08-31	89,000.00	89,000.00	88,800.00	88,800.00	69,029.05	6,900
2023-08-30	89,000.00	89,000.00	88,000.00	88,900.00	69,106.79	2,100
2023-08-29	88,100.00	89,500.00	88,100.00	89,400.00	69,495.47	500

← NewerPage 13 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.