NoiBai Cargo Terminal Services JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-05	88,000.00	89,700.00	88,000.00	89,500.00	66,009.00	11,500
2023-06-02	88,100.00	88,100.00	88,000.00	88,000.00	64,902.70	3,100
2023-06-01	88,700.00	88,700.00	88,700.00	88,700.00	65,418.98	2,600
2023-05-31	88,000.00	88,700.00	88,000.00	88,700.00	65,418.98	300
2023-05-30	88,000.00	88,700.00	88,000.00	88,700.00	65,418.98	5,100
2023-05-29	87,600.00	88,800.00	87,500.00	88,600.00	65,345.22	600
2023-05-26	88,000.00	88,500.00	87,400.00	88,500.00	65,271.47	1,800
2023-05-25	88,200.00	88,700.00	88,200.00	88,400.00	65,197.72	5,600
2023-05-24	87,600.00	88,200.00	87,500.00	88,200.00	65,050.21	1,600
2023-05-23	87,500.00	88,400.00	87,500.00	88,400.00	65,197.72	4,600
2023-05-22	88,000.00	88,600.00	88,000.00	88,500.00	65,271.47	5,700
2023-05-19	88,600.00	88,700.00	88,300.00	88,300.00	65,123.96	1,500
2023-05-18	88,000.00	88,400.00	87,900.00	88,400.00	65,197.72	2,400
2023-05-17	88,600.00	88,800.00	88,600.00	88,600.00	65,345.22	8,400
2023-05-16	87,600.00	88,300.00	83,600.00	88,300.00	65,123.96	5,100
2023-05-15	88,000.00	89,000.00	88,000.00	88,000.00	64,902.70	6,400
2023-05-12	87,500.00	88,000.00	87,500.00	87,800.00	64,755.20	3,700
2023-05-11	87,500.00	87,900.00	87,500.00	87,500.00	64,533.94	5,200
2023-05-10	87,700.00	87,700.00	87,500.00	87,500.00	64,533.94	3,000
2023-05-09	87,800.00	87,800.00	87,700.00	87,700.00	64,681.44	1,400
2023-05-08	86,900.00	87,900.00	86,900.00	87,000.00	64,165.17	2,200
2023-05-05	86,000.00	86,400.00	85,500.00	86,300.00	63,648.90	2,700
2023-05-04	84,500.00	85,000.00	84,500.00	85,000.00	62,690.11	200
2023-04-28	84,500.00	85,100.00	84,400.00	85,000.00	62,690.11	9,700
2023-04-27	84,900.00	84,900.00	84,000.00	84,800.00	62,542.61	1,500
2023-04-26	84,000.00	85,000.00	84,000.00	84,900.00	62,616.36	11,200
2023-04-25	85,200.00	85,200.00	84,900.00	85,000.00	62,690.11	16,800
2023-04-24	86,300.00	86,400.00	85,000.00	85,100.00	62,763.86	6,700
2023-04-21	87,000.00	87,000.00	86,300.00	86,300.00	63,648.90	15,200
2023-04-20	86,000.00	86,500.00	85,500.00	86,500.00	63,796.41	2,200
2023-04-19	87,000.00	87,000.00	86,500.00	86,600.00	63,870.16	11,700
2023-04-18	88,100.00	88,100.00	87,000.00	87,000.00	64,165.17	7,600
2023-04-17	88,300.00	89,000.00	88,300.00	89,000.00	65,640.23	2,300
2023-04-14	88,400.00	88,500.00	88,200.00	88,500.00	65,271.47	4,800
2023-04-13	88,400.00	88,900.00	88,200.00	88,400.00	65,197.72	9,600
2023-04-12	88,500.00	88,500.00	88,400.00	88,400.00	65,197.72	9,300
2023-04-11	90,000.00	90,000.00	88,400.00	88,500.00	65,271.47	4,700
2023-04-10	89,100.00	89,100.00	88,200.00	88,400.00	65,197.72	11,800
2023-04-07	89,900.00	89,900.00	89,300.00	89,300.00	65,861.49	2,000
2023-04-06	89,900.00	89,900.00	89,200.00	89,900.00	66,304.01	800
2023-04-05	89,500.00	90,000.00	89,500.00	89,900.00	66,304.01	19,300
2023-04-04	88,200.00	90,000.00	88,200.00	89,000.00	65,640.23	5,200
2023-04-03	89,500.00	89,900.00	89,500.00	89,900.00	66,304.01	400
2023-03-31	89,800.00	89,800.00	89,600.00	89,600.00	66,082.75	6,900
2023-03-30	89,400.00	90,000.00	89,400.00	89,500.00	66,009.00	7,600
2023-03-28	89,300.00	89,800.00	88,400.00	89,200.00	65,787.74	13,000
2023-03-27	89,900.00	89,900.00	88,300.00	88,300.00	65,123.96	900
2023-03-24	88,800.00	89,300.00	88,800.00	89,300.00	65,861.49	1,200
2023-03-23	88,200.00	88,800.00	88,200.00	88,800.00	65,492.73	700
2023-03-22	89,100.00	89,100.00	89,000.00	89,000.00	65,640.23	800
2023-03-21	89,100.00	89,100.00	88,200.00	89,100.00	65,713.99	7,300
2023-03-20	89,000.00	89,000.00	88,200.00	88,200.00	65,050.21	1,700
2023-03-17	88,700.00	89,000.00	88,500.00	89,000.00	65,640.23	2,400
2023-03-16	89,400.00	89,400.00	88,700.00	89,000.00	65,640.23	4,200
2023-03-15	87,400.00	88,900.00	87,400.00	88,900.00	65,566.48	12,700
2023-03-14	87,600.00	88,200.00	87,300.00	87,300.00	64,386.43	12,800
2023-03-13	88,000.00	88,200.00	88,000.00	88,200.00	65,050.21	1,500
2023-03-10	89,000.00	89,000.00	89,000.00	89,000.00	65,640.23	400
2023-03-09	89,600.00	89,600.00	89,000.00	89,000.00	65,640.23	3,000
2023-03-07	87,100.00	89,600.00	87,100.00	89,600.00	66,082.75	5,200

← NewerPage 15 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.