NoiBai Cargo Terminal Services JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-28	88,500.00	89,000.00	88,200.00	89,000.00	69,184.52	7,100
2023-08-25	88,700.00	88,800.00	88,500.00	88,500.00	68,795.85	2,700
2023-08-24	88,500.00	88,800.00	88,300.00	88,300.00	68,640.38	3,700
2023-08-23	86,600.00	88,500.00	86,600.00	88,500.00	68,795.85	8,400
2023-08-22	87,300.00	89,000.00	87,100.00	89,000.00	69,184.52	4,000
2023-08-21	86,000.00	89,000.00	86,000.00	87,300.00	67,863.02	7,500
2023-08-18	88,600.00	88,600.00	87,500.00	88,000.00	68,407.17	3,700
2023-08-17	88,900.00	90,000.00	88,500.00	88,800.00	69,029.05	4,000
2023-08-16	89,500.00	89,500.00	88,800.00	88,800.00	69,029.05	1,900
2023-08-15	88,200.00	88,600.00	88,200.00	88,600.00	68,873.58	1,500
2023-08-14	90,000.00	90,200.00	88,000.00	88,000.00	68,407.17	14,400
2023-08-11	89,600.00	90,500.00	88,000.00	90,500.00	70,350.55	3,800
2023-08-10	89,500.00	91,400.00	89,500.00	91,000.00	70,739.23	4,200
2023-08-09	90,000.00	92,000.00	89,500.00	89,500.00	69,573.20	7,100
2023-08-08	91,500.00	92,000.00	90,000.00	91,400.00	71,050.17	3,900
2023-08-07	91,000.00	91,100.00	89,000.00	90,900.00	70,661.50	2,000
2023-08-04	90,000.00	90,000.00	89,000.00	90,000.00	69,961.88	2,700
2023-08-03	90,000.00	90,000.00	89,000.00	90,000.00	69,961.88	3,600
2023-08-02	90,800.00	91,000.00	90,000.00	90,000.00	69,961.88	7,000
2023-08-01	90,600.00	91,400.00	90,600.00	91,200.00	70,894.70	9,500
2023-07-31	88,100.00	90,300.00	88,100.00	90,300.00	70,195.08	5,500
2023-07-28	93,000.00	93,000.00	88,000.00	91,600.00	71,205.64	19,700
2023-07-27	94,500.00	94,500.00	92,000.00	93,000.00	72,293.94	29,400
2023-07-26	98,000.00	98,100.00	97,600.00	97,600.00	71,983.00	66,900
2023-07-25	97,500.00	97,900.00	97,000.00	97,600.00	71,983.00	34,800
2023-07-24	97,500.00	97,500.00	96,500.00	97,000.00	71,540.48	56,400
2023-07-21	96,500.00	96,500.00	95,100.00	96,400.00	71,097.96	19,700
2023-07-20	96,500.00	96,500.00	95,000.00	96,000.00	70,802.95	14,600
2023-07-19	97,800.00	97,900.00	95,700.00	96,500.00	71,171.71	21,000
2023-07-18	97,500.00	98,000.00	95,500.00	97,000.00	71,540.48	16,000
2023-07-17	96,000.00	97,700.00	95,500.00	95,500.00	70,434.18	14,200
2023-07-14	95,600.00	96,000.00	95,500.00	95,500.00	70,434.18	11,600
2023-07-13	95,000.00	95,900.00	94,100.00	95,600.00	70,507.94	10,500
2023-07-12	95,300.00	95,300.00	94,800.00	94,800.00	69,917.91	3,700
2023-07-11	95,000.00	95,500.00	94,800.00	95,500.00	70,434.18	18,800
2023-07-10	94,800.00	95,300.00	94,800.00	94,900.00	69,991.67	26,800
2023-07-07	93,100.00	94,800.00	93,100.00	94,800.00	69,917.91	1,900
2023-07-06	94,000.00	94,900.00	93,000.00	93,000.00	68,590.36	19,000
2023-07-05	93,200.00	93,300.00	93,200.00	93,200.00	68,737.86	10,800
2023-07-04	93,400.00	93,700.00	93,000.00	93,200.00	68,737.86	7,500
2023-07-03	92,700.00	93,000.00	92,700.00	93,000.00	68,590.36	8,000
2023-06-30	92,500.00	93,000.00	92,500.00	92,700.00	68,369.10	5,000
2023-06-29	91,900.00	93,000.00	91,900.00	92,500.00	68,221.59	10,300
2023-06-28	92,200.00	92,200.00	90,500.00	90,500.00	66,746.53	5,200
2023-06-27	90,300.00	90,300.00	90,300.00	90,300.00	66,599.02	4,300
2023-06-26	91,000.00	91,100.00	91,000.00	91,100.00	67,189.05	3,000
2023-06-23	91,000.00	91,200.00	91,000.00	91,000.00	67,115.30	2,200
2023-06-22	90,400.00	91,000.00	90,400.00	91,000.00	67,115.30	800
2023-06-21	91,000.00	91,000.00	91,000.00	91,000.00	67,115.30	5,500
2023-06-20	91,000.00	91,000.00	90,500.00	91,000.00	67,115.30	7,300
2023-06-19	90,300.00	91,000.00	90,000.00	91,000.00	67,115.30	11,600
2023-06-16	90,200.00	90,300.00	90,200.00	90,300.00	66,599.02	1,000
2023-06-15	91,100.00	91,100.00	90,000.00	90,000.00	66,377.77	1,500
2023-06-14	91,000.00	91,300.00	91,000.00	91,000.00	67,115.30	5,400
2023-06-13	91,100.00	91,100.00	91,000.00	91,000.00	67,115.30	9,800
2023-06-12	90,400.00	91,100.00	90,400.00	91,000.00	67,115.30	6,600
2023-06-09	89,900.00	90,400.00	89,200.00	90,400.00	66,672.78	1,500
2023-06-08	90,900.00	90,900.00	90,000.00	90,000.00	66,377.77	900
2023-06-07	90,000.00	91,000.00	90,000.00	90,400.00	66,672.78	5,300
2023-06-06	89,500.00	90,000.00	89,500.00	90,000.00	66,377.77	1,000

← NewerPage 14 of 21 · 1,243 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.