NoiBai Cargo Terminal Services JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-13	91,000.00	93,500.00	88,200.00	88,900.00	58,872.42	46,800
2022-06-10	93,400.00	93,700.00	91,400.00	91,400.00	60,528.00	48,000
2022-06-09	94,100.00	94,100.00	93,300.00	93,300.00	61,786.24	34,600
2022-06-08	93,900.00	93,900.00	92,100.00	93,300.00	61,786.24	31,700
2022-06-07	92,800.00	93,300.00	92,000.00	93,100.00	61,653.79	4,800
2022-06-06	93,500.00	93,900.00	92,900.00	93,300.00	61,786.24	35,900
2022-06-03	94,300.00	94,300.00	92,900.00	93,000.00	61,587.57	23,400
2022-06-02	92,700.00	94,900.00	92,000.00	92,900.00	61,521.35	16,100
2022-06-01	90,500.00	93,300.00	90,500.00	92,700.00	61,388.90	23,500
2022-05-31	89,000.00	91,000.00	89,000.00	90,500.00	59,931.99	32,500
2022-05-30	89,400.00	90,500.00	88,600.00	90,200.00	59,733.32	20,300
2022-05-27	88,800.00	89,100.00	88,400.00	89,100.00	59,004.87	4,100
2022-05-26	86,300.00	88,400.00	86,300.00	88,300.00	58,475.08	5,000
2022-05-25	87,500.00	88,000.00	87,300.00	87,300.00	57,812.85	56,900
2022-05-24	87,000.00	87,600.00	87,000.00	87,200.00	57,746.63	5,300
2022-05-23	87,500.00	88,600.00	87,500.00	87,500.00	57,945.29	3,300
2022-05-20	87,500.00	87,900.00	87,100.00	87,900.00	58,210.19	700
2022-05-19	87,800.00	87,800.00	87,000.00	87,800.00	58,143.96	8,700
2022-05-18	85,100.00	88,000.00	85,100.00	87,900.00	58,210.19	4,700
2022-05-17	85,300.00	88,200.00	85,200.00	87,800.00	58,143.96	13,400
2022-05-16	86,300.00	87,000.00	86,000.00	86,800.00	57,481.73	12,100
2022-05-13	86,900.00	87,500.00	84,500.00	86,300.00	57,150.62	15,100
2022-05-12	88,500.00	90,200.00	86,900.00	86,900.00	57,547.96	42,300
2022-05-11	87,300.00	88,600.00	85,400.00	88,500.00	58,607.53	3,700
2022-05-10	83,600.00	88,800.00	83,600.00	88,800.00	58,806.20	7,700
2022-05-09	88,200.00	89,000.00	83,500.00	83,500.00	55,296.37	39,100
2022-05-06	89,700.00	90,000.00	88,000.00	89,000.00	58,938.64	46,200
2022-05-05	90,500.00	90,500.00	89,300.00	89,400.00	59,203.54	5,500
2022-05-04	89,300.00	89,300.00	88,200.00	89,300.00	59,137.31	13,800
2022-04-29	89,100.00	91,000.00	88,300.00	89,300.00	59,137.31	35,100
2022-04-28	88,600.00	91,500.00	88,600.00	90,500.00	59,931.99	23,600
2022-04-27	89,000.00	89,800.00	88,100.00	88,600.00	58,673.75	44,700
2022-04-26	91,700.00	91,700.00	87,000.00	88,900.00	58,872.42	14,000
2022-04-25	92,000.00	95,700.00	91,400.00	91,400.00	60,528.00	68,100
2022-04-22	92,800.00	92,900.00	89,700.00	91,400.00	60,528.00	48,500
2022-04-21	94,900.00	95,300.00	92,800.00	92,800.00	61,455.12	7,600
2022-04-20	92,000.00	95,500.00	91,700.00	94,900.00	62,845.81	42,900
2022-04-19	89,600.00	91,800.00	89,600.00	91,600.00	60,660.45	37,300
2022-04-18	89,000.00	89,600.00	89,000.00	89,500.00	59,269.76	20,800
2022-04-15	89,000.00	89,500.00	89,000.00	89,400.00	59,203.54	16,700
2022-04-14	88,800.00	89,300.00	88,700.00	89,000.00	58,938.64	22,000
2022-04-13	86,800.00	88,600.00	86,800.00	88,500.00	58,607.53	27,200
2022-04-12	88,000.00	88,700.00	86,100.00	86,800.00	57,481.73	20,900
2022-04-08	87,700.00	87,700.00	86,800.00	87,400.00	57,879.07	8,400
2022-04-07	87,500.00	88,100.00	86,800.00	87,500.00	57,945.29	18,000
2022-04-06	88,000.00	88,000.00	87,000.00	87,500.00	57,945.29	19,400
2022-04-05	86,800.00	88,000.00	86,800.00	88,000.00	58,276.41	53,400
2022-04-04	85,800.00	87,000.00	85,800.00	86,800.00	57,481.73	25,600
2022-04-01	85,000.00	86,000.00	85,000.00	85,100.00	56,355.94	10,300
2022-03-31	84,600.00	85,100.00	84,000.00	85,100.00	56,355.94	21,800
2022-03-30	85,700.00	85,700.00	84,500.00	84,600.00	56,024.82	23,800
2022-03-29	84,500.00	85,700.00	84,500.00	85,700.00	56,753.28	1,900
2022-03-28	85,600.00	88,000.00	85,300.00	85,500.00	56,620.83	17,900
2022-03-25	85,000.00	85,500.00	85,000.00	85,100.00	56,355.94	4,400
2022-03-24	84,200.00	85,600.00	84,200.00	85,100.00	56,355.94	4,100
2022-03-23	84,300.00	84,500.00	84,100.00	84,100.00	55,693.71	20,100
2022-03-22	84,000.00	85,400.00	84,000.00	84,300.00	55,826.15	24,900
2022-03-21	85,000.00	86,000.00	84,600.00	85,400.00	56,554.61	15,900
2022-03-18	85,000.00	85,800.00	85,000.00	85,700.00	56,753.28	3,100
2022-03-17	84,500.00	85,500.00	84,500.00	85,100.00	56,355.94	5,700

← NewerPage 19 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.