NoiBai Cargo Terminal Services JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-01	85,000.00	85,000.00	83,500.00	85,000.00	62,690.11	7,600
2022-11-30	83,700.00	85,500.00	83,700.00	85,000.00	62,690.11	400
2022-11-29	82,700.00	83,200.00	82,700.00	83,200.00	61,362.56	500
2022-11-28	86,000.00	86,000.00	85,500.00	85,500.00	63,058.88	300
2022-11-25	84,000.00	84,400.00	82,600.00	84,400.00	62,247.59	1,200
2022-11-24	84,400.00	84,400.00	84,000.00	84,000.00	61,952.58	1,900
2022-11-23	84,000.00	84,000.00	83,500.00	83,500.00	61,583.82	3,100
2022-11-22	85,000.00	85,000.00	84,000.00	84,200.00	62,100.09	3,900
2022-11-21	85,400.00	85,400.00	83,300.00	84,700.00	62,468.85	6,400
2022-11-18	83,600.00	85,700.00	83,600.00	85,600.00	63,132.63	1,100
2022-11-17	83,900.00	85,900.00	83,900.00	85,800.00	63,280.14	3,600
2022-11-16	81,000.00	84,500.00	81,000.00	82,100.00	60,551.27	2,600
2022-11-15	86,000.00	86,000.00	82,000.00	82,000.00	60,477.52	19,100
2022-11-14	88,800.00	88,900.00	87,300.00	88,100.00	62,395.10	7,400
2022-11-11	88,500.00	88,800.00	86,200.00	87,800.00	62,182.63	5,300
2022-11-10	88,500.00	88,500.00	86,000.00	86,100.00	60,978.64	4,300
2022-11-09	86,100.00	89,400.00	86,100.00	89,400.00	63,315.80	300
2022-11-08	88,100.00	88,100.00	86,000.00	86,100.00	60,978.64	5,400
2022-11-07	88,400.00	88,400.00	86,000.00	87,100.00	61,686.87	1,400
2022-11-04	87,000.00	90,000.00	87,000.00	88,400.00	62,607.57	500
2022-11-03	88,300.00	89,000.00	88,000.00	88,400.00	62,607.57	9,400
2022-11-02	88,000.00	88,400.00	88,000.00	88,000.00	62,324.28	700
2022-11-01	87,000.00	88,000.00	86,800.00	88,000.00	62,324.28	10,200
2022-10-31	87,000.00	87,500.00	87,000.00	87,000.00	61,616.05	8,200
2022-10-28	89,800.00	89,800.00	87,000.00	87,000.00	61,616.05	3,100
2022-10-27	85,500.00	87,000.00	85,500.00	86,800.00	61,474.40	4,800
2022-10-26	86,000.00	86,000.00	86,000.00	86,000.00	60,907.82	500
2022-10-25	88,200.00	88,900.00	87,800.00	87,800.00	62,182.63	28,700
2022-10-24	90,000.00	90,000.00	88,200.00	88,200.00	62,465.92	23,200
2022-10-21	89,900.00	90,000.00	89,000.00	90,000.00	63,740.74	3,500
2022-10-19	89,900.00	91,300.00	89,900.00	91,300.00	64,661.44	31,800
2022-10-18	89,900.00	89,900.00	89,900.00	89,900.00	63,669.91	12,300
2022-10-17	90,900.00	90,900.00	88,000.00	89,900.00	63,669.91	2,100
2022-10-14	90,000.00	90,000.00	88,500.00	88,500.00	62,678.39	13,400
2022-10-13	88,300.00	88,400.00	88,300.00	88,400.00	62,607.57	600
2022-10-12	88,000.00	88,500.00	88,000.00	88,300.00	62,536.75	6,500
2022-10-11	88,000.00	88,500.00	88,000.00	88,000.00	62,324.28	4,600
2022-10-10	88,000.00	89,900.00	88,000.00	88,100.00	62,395.10	22,100
2022-10-07	88,000.00	88,000.00	86,000.00	87,800.00	62,182.63	35,700
2022-10-06	90,000.00	90,000.00	86,200.00	88,000.00	62,324.28	11,900
2022-10-05	90,900.00	90,900.00	90,000.00	90,000.00	63,740.74	5,400
2022-10-04	88,000.00	91,500.00	87,800.00	90,900.00	64,378.14	2,600
2022-10-03	89,700.00	89,700.00	87,000.00	88,000.00	62,324.28	6,700
2022-09-30	89,400.00	89,700.00	86,000.00	89,700.00	63,528.27	15,000
2022-09-29	90,000.00	90,000.00	89,300.00	89,400.00	63,315.80	21,300
2022-09-28	89,400.00	90,000.00	89,400.00	90,000.00	63,740.74	3,300
2022-09-27	89,000.00	89,700.00	88,000.00	89,500.00	63,386.62	4,200
2022-09-26	90,500.00	90,500.00	89,800.00	89,800.00	63,599.09	22,000
2022-09-23	90,700.00	91,500.00	90,500.00	90,800.00	64,307.32	1,600
2022-09-22	91,500.00	91,600.00	91,300.00	91,300.00	64,661.44	3,700
2022-09-21	91,500.00	91,500.00	91,500.00	91,500.00	64,803.08	300
2022-09-20	92,600.00	92,600.00	90,300.00	91,600.00	64,873.91	1,700
2022-09-19	91,100.00	91,200.00	91,100.00	91,200.00	64,590.61	2,000
2022-09-16	93,200.00	93,300.00	91,900.00	91,900.00	65,086.37	20,300
2022-09-15	91,900.00	93,000.00	91,100.00	93,000.00	65,865.43	10,300
2022-09-14	90,700.00	91,900.00	90,700.00	91,900.00	65,086.37	11,100
2022-09-13	90,700.00	91,900.00	90,700.00	91,900.00	65,086.37	1,300
2022-09-12	91,000.00	91,500.00	91,000.00	91,000.00	64,448.97	2,400
2022-09-09	90,300.00	91,000.00	90,300.00	90,500.00	64,094.85	1,200
2022-09-08	90,200.00	91,000.00	90,000.00	90,300.00	63,953.21	9,700

← NewerPage 17 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.