NoiBai Cargo Terminal Services JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-06	89,700.00	90,000.00	89,700.00	89,800.00	66,230.26	6,000
2023-03-03	88,000.00	88,700.00	88,000.00	88,600.00	65,345.22	1,800
2023-03-02	90,000.00	90,100.00	87,500.00	87,500.00	64,533.94	2,300
2023-03-01	90,000.00	90,000.00	89,000.00	89,000.00	65,640.23	3,100
2023-02-28	90,700.00	90,700.00	89,900.00	89,900.00	66,304.01	5,300
2023-02-27	88,700.00	88,800.00	88,600.00	88,800.00	65,492.73	5,300
2023-02-24	89,000.00	89,100.00	88,500.00	88,600.00	65,345.22	9,400
2023-02-23	89,000.00	89,000.00	89,000.00	89,000.00	65,640.23	300
2023-02-22	88,000.00	89,900.00	88,000.00	89,500.00	66,009.00	10,000
2023-02-21	87,700.00	88,000.00	87,700.00	88,000.00	64,902.70	12,700
2023-02-20	87,500.00	88,000.00	87,500.00	87,800.00	64,755.20	4,300
2023-02-17	87,700.00	88,000.00	87,500.00	87,500.00	64,533.94	1,000
2023-02-15	87,900.00	88,000.00	87,100.00	87,100.00	64,238.93	6,300
2023-02-14	87,100.00	87,100.00	87,100.00	87,100.00	64,238.93	9,000
2023-02-13	87,600.00	87,600.00	87,000.00	87,000.00	64,165.17	9,600
2023-02-10	87,600.00	88,500.00	87,500.00	87,500.00	64,533.94	1,400
2023-02-09	88,000.00	88,000.00	87,600.00	87,600.00	64,607.69	2,600
2023-02-08	87,700.00	87,700.00	87,700.00	87,700.00	64,681.44	6,400
2023-02-07	87,700.00	87,700.00	87,300.00	87,700.00	64,681.44	2,200
2023-02-06	87,300.00	87,700.00	87,200.00	87,300.00	64,386.43	3,800
2023-02-03	87,500.00	87,500.00	87,100.00	87,200.00	64,312.68	1,300
2023-02-02	87,200.00	87,600.00	87,100.00	87,600.00	64,607.69	5,200
2023-02-01	87,100.00	88,600.00	87,000.00	87,100.00	64,238.93	25,100
2023-01-31	86,900.00	88,700.00	86,900.00	87,100.00	64,238.93	4,000
2023-01-30	87,000.00	87,000.00	86,800.00	86,900.00	64,091.42	5,700
2023-01-27	86,200.00	87,000.00	86,200.00	86,700.00	63,943.91	8,300
2023-01-19	86,000.00	86,400.00	86,000.00	86,100.00	63,501.40	7,300
2023-01-18	85,000.00	86,000.00	85,000.00	86,000.00	63,427.64	6,400
2023-01-17	85,100.00	85,500.00	85,000.00	85,000.00	62,690.11	17,900
2023-01-16	85,000.00	85,000.00	84,600.00	85,000.00	62,690.11	5,700
2023-01-13	86,000.00	86,000.00	85,000.00	85,000.00	62,690.11	8,700
2023-01-12	85,000.00	85,000.00	84,800.00	84,900.00	62,616.36	9,000
2023-01-11	85,000.00	85,000.00	84,900.00	84,900.00	62,616.36	3,100
2023-01-09	85,000.00	85,000.00	84,700.00	85,000.00	62,690.11	4,400
2023-01-06	85,000.00	85,000.00	85,000.00	85,000.00	62,690.11	700
2023-01-05	85,000.00	85,000.00	85,000.00	85,000.00	62,690.11	1,400
2023-01-04	85,000.00	85,400.00	85,000.00	85,000.00	62,690.11	14,100
2023-01-03	84,500.00	85,300.00	83,400.00	84,100.00	62,026.33	9,600
2022-12-30	85,200.00	85,300.00	85,200.00	85,200.00	62,837.62	1,400
2022-12-29	85,400.00	85,400.00	85,000.00	85,200.00	62,837.62	2,800
2022-12-28	84,000.00	84,100.00	83,500.00	84,100.00	62,026.33	2,200
2022-12-27	83,100.00	84,000.00	83,100.00	83,500.00	61,583.82	2,300
2022-12-26	83,500.00	84,400.00	83,000.00	84,400.00	62,247.59	5,700
2022-12-23	84,100.00	84,500.00	84,100.00	84,500.00	62,321.35	128,200
2022-12-22	84,400.00	84,400.00	84,300.00	84,300.00	62,173.84	500
2022-12-21	83,900.00	84,300.00	83,400.00	84,300.00	62,173.84	1,600
2022-12-20	84,000.00	84,000.00	83,500.00	83,900.00	61,878.83	6,200
2022-12-19	85,000.00	85,000.00	84,000.00	84,000.00	61,952.58	4,600
2022-12-16	84,700.00	84,700.00	84,000.00	84,000.00	61,952.58	300
2022-12-15	84,300.00	84,900.00	83,700.00	84,000.00	61,952.58	9,500
2022-12-14	85,000.00	85,000.00	83,700.00	83,700.00	61,731.32	3,100
2022-12-13	86,000.00	86,000.00	83,500.00	83,700.00	61,731.32	25,600
2022-12-12	84,000.00	84,000.00	83,400.00	83,400.00	61,510.06	8,400
2022-12-09	84,400.00	84,400.00	84,000.00	84,000.00	61,952.58	700
2022-12-08	84,500.00	84,500.00	83,700.00	84,300.00	62,173.84	10,900
2022-12-07	84,900.00	84,900.00	84,300.00	84,300.00	62,173.84	16,700
2022-12-06	86,000.00	86,000.00	83,700.00	84,000.00	61,952.58	31,000
2022-12-05	86,000.00	86,100.00	84,000.00	85,100.00	62,763.86	19,000
2022-12-02	85,000.00	85,100.00	84,000.00	84,200.00	62,100.09	7,000
2022-12-01	85,000.00	85,000.00	83,500.00	85,000.00	62,690.11	7,600

← NewerPage 16 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.