NoiBai Cargo Terminal Services JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-07	92,000.00	92,000.00	90,000.00	90,000.00	63,740.74	19,600
2022-09-06	92,600.00	92,900.00	92,000.00	92,000.00	65,157.20	4,100
2022-09-05	93,000.00	93,000.00	92,000.00	92,200.00	65,298.84	1,800
2022-08-31	94,900.00	95,000.00	93,000.00	94,000.00	66,573.66	2,600
2022-08-30	92,800.00	93,000.00	92,700.00	92,900.00	65,794.61	1,500
2022-08-29	91,500.00	94,000.00	91,500.00	93,200.00	66,007.07	9,200
2022-08-26	92,500.00	93,000.00	92,500.00	92,600.00	65,582.14	3,700
2022-08-25	93,700.00	93,700.00	92,200.00	93,400.00	66,148.72	4,100
2022-08-24	91,400.00	93,500.00	91,400.00	93,500.00	66,219.54	19,200
2022-08-23	91,800.00	91,800.00	91,800.00	91,800.00	65,015.55	7,500
2022-08-22	91,600.00	91,800.00	91,600.00	91,800.00	65,015.55	2,000
2022-08-19	92,200.00	93,700.00	91,200.00	91,200.00	64,590.61	16,600
2022-08-18	92,000.00	92,000.00	91,800.00	92,000.00	65,157.20	11,400
2022-08-17	91,500.00	91,500.00	91,500.00	91,500.00	64,803.08	2,300
2022-08-16	91,500.00	91,500.00	91,000.00	91,500.00	64,803.08	16,300
2022-08-15	91,100.00	91,500.00	91,100.00	91,200.00	64,590.61	4,600
2022-08-12	91,100.00	91,200.00	90,900.00	91,100.00	64,519.79	26,500
2022-08-11	91,300.00	91,500.00	91,100.00	91,100.00	64,519.79	13,700
2022-08-10	91,000.00	91,500.00	91,000.00	91,300.00	64,661.44	5,200
2022-08-09	91,500.00	91,500.00	91,000.00	91,500.00	64,803.08	4,700
2022-08-08	90,600.00	91,500.00	90,600.00	91,500.00	64,803.08	3,000
2022-08-05	90,200.00	91,700.00	90,200.00	91,500.00	64,803.08	3,100
2022-08-04	91,200.00	91,700.00	91,000.00	91,700.00	64,944.73	3,000
2022-08-03	90,500.00	92,400.00	90,500.00	91,200.00	64,590.61	5,200
2022-08-02	92,000.00	92,000.00	91,300.00	91,900.00	65,086.37	6,600
2022-08-01	91,000.00	92,000.00	91,000.00	92,000.00	65,157.20	9,000
2022-07-29	91,600.00	91,900.00	91,000.00	91,500.00	64,803.08	7,300
2022-07-28	90,800.00	91,500.00	90,800.00	90,900.00	64,378.14	9,200
2022-07-27	90,100.00	90,800.00	89,600.00	90,800.00	64,307.32	3,000
2022-07-26	90,600.00	90,800.00	90,600.00	90,800.00	64,307.32	1,500
2022-07-25	91,900.00	91,900.00	90,500.00	91,600.00	64,873.91	20,900
2022-07-22	90,400.00	92,500.00	90,100.00	92,500.00	65,511.31	5,000
2022-07-21	90,800.00	91,600.00	90,300.00	90,500.00	64,094.85	11,900
2022-07-20	91,800.00	91,800.00	90,100.00	91,600.00	64,873.91	7,600
2022-07-19	91,600.00	92,500.00	91,000.00	91,800.00	65,015.55	32,700
2022-07-18	95,600.00	97,800.00	95,600.00	97,000.00	64,236.50	12,900
2022-07-15	96,100.00	96,700.00	95,000.00	95,000.00	62,912.03	20,600
2022-07-14	95,600.00	96,500.00	95,600.00	96,000.00	63,574.27	4,600
2022-07-13	96,500.00	96,500.00	95,100.00	95,800.00	63,441.82	4,200
2022-07-12	97,500.00	97,500.00	96,500.00	96,800.00	64,104.05	900
2022-07-11	96,700.00	98,000.00	96,700.00	97,500.00	64,567.61	4,300
2022-07-08	96,700.00	97,600.00	96,700.00	96,700.00	64,037.83	1,200
2022-07-07	94,100.00	96,600.00	94,100.00	96,500.00	63,905.38	3,000
2022-07-06	94,000.00	98,900.00	94,000.00	96,000.00	63,574.27	8,000
2022-07-05	96,100.00	97,200.00	93,000.00	96,100.00	63,640.49	12,500
2022-07-04	98,100.00	98,100.00	95,500.00	95,600.00	63,309.37	9,900
2022-07-01	97,000.00	98,900.00	96,000.00	96,100.00	63,640.49	11,200
2022-06-30	97,100.00	98,400.00	97,000.00	97,400.00	64,501.39	5,000
2022-06-29	98,500.00	98,500.00	97,500.00	98,200.00	65,031.18	2,600
2022-06-28	99,900.00	100,000.00	97,900.00	98,600.00	65,296.07	24,000
2022-06-27	92,300.00	98,000.00	92,300.00	98,000.00	64,898.73	52,400
2022-06-24	91,800.00	92,100.00	91,000.00	92,000.00	60,925.34	3,100
2022-06-23	91,500.00	92,200.00	91,500.00	92,100.00	60,991.56	9,000
2022-06-22	89,100.00	91,200.00	89,100.00	91,000.00	60,263.11	26,900
2022-06-21	90,800.00	91,800.00	89,000.00	89,100.00	59,004.87	1,900
2022-06-20	90,000.00	90,000.00	89,000.00	90,000.00	59,600.87	8,000
2022-06-17	91,200.00	91,300.00	88,300.00	91,000.00	60,263.11	5,900
2022-06-16	90,000.00	91,300.00	89,000.00	91,300.00	60,461.78	6,900
2022-06-15	91,400.00	91,400.00	88,900.00	90,000.00	59,600.87	13,900
2022-06-14	88,900.00	90,600.00	88,000.00	90,000.00	59,600.87	22,200

← NewerPage 18 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.