NoiBai Cargo Terminal Services JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-16	85,100.00	85,500.00	84,500.00	84,500.00	55,958.60	5,600
2022-03-15	84,400.00	85,100.00	83,000.00	85,100.00	56,355.94	1,900
2022-03-14	84,900.00	85,900.00	82,100.00	84,900.00	56,223.49	21,300
2022-03-11	85,100.00	85,100.00	84,900.00	84,900.00	56,223.49	4,700
2022-03-10	84,200.00	85,200.00	83,800.00	85,100.00	56,355.94	3,500
2022-03-09	84,600.00	85,500.00	84,500.00	84,700.00	56,091.05	3,800
2022-03-08	84,100.00	85,000.00	84,100.00	84,700.00	56,091.05	7,000
2022-03-07	84,500.00	85,200.00	83,400.00	85,000.00	56,289.72	5,900
2022-03-04	84,800.00	85,700.00	84,500.00	85,600.00	56,687.05	4,000
2022-03-03	84,100.00	85,900.00	84,100.00	84,600.00	56,024.82	6,700
2022-03-02	85,500.00	85,500.00	84,100.00	84,900.00	56,223.49	5,500
2022-03-01	85,400.00	85,400.00	84,000.00	85,400.00	56,554.61	3,400
2022-02-28	85,200.00	85,400.00	85,100.00	85,400.00	56,554.61	2,500
2022-02-25	85,700.00	86,000.00	85,500.00	85,900.00	56,885.72	11,600
2022-02-24	86,100.00	86,100.00	84,500.00	85,500.00	56,620.83	5,200
2022-02-23	85,100.00	85,900.00	85,100.00	85,900.00	56,885.72	6,600
2022-02-22	84,600.00	85,200.00	84,600.00	85,100.00	56,355.94	5,900
2022-02-21	85,300.00	86,400.00	85,000.00	85,200.00	56,422.16	10,100
2022-02-18	85,800.00	86,000.00	85,200.00	86,000.00	56,951.95	5,600
2022-02-17	85,500.00	85,900.00	85,000.00	85,800.00	56,819.50	4,300
2022-02-16	85,900.00	85,900.00	85,000.00	85,800.00	56,819.50	2,000
2022-02-15	84,400.00	85,200.00	83,000.00	85,000.00	56,289.72	7,600
2022-02-14	86,000.00	86,000.00	80,100.00	84,400.00	55,892.38	7,500
2022-02-11	85,500.00	86,000.00	85,500.00	86,000.00	56,951.95	2,600
2022-02-10	87,000.00	87,000.00	85,500.00	86,400.00	57,216.84	14,500
2022-02-09	86,900.00	87,500.00	86,000.00	87,200.00	57,746.63	10,100
2022-02-08	87,300.00	92,000.00	85,600.00	87,700.00	58,077.74	45,400
2022-02-07	83,700.00	87,000.00	83,700.00	86,300.00	57,150.62	20,600
2022-01-28	82,000.00	83,000.00	82,000.00	83,000.00	54,965.25	7,300
2022-01-27	82,900.00	83,000.00	81,100.00	82,900.00	54,899.03	4,500
2022-01-26	83,000.00	83,300.00	82,000.00	83,300.00	55,163.92	3,100
2022-01-25	81,800.00	83,800.00	81,800.00	83,400.00	55,230.14	4,100
2022-01-24	83,600.00	83,600.00	83,000.00	83,000.00	54,965.25	7,300
2022-01-21	82,800.00	83,900.00	82,600.00	83,900.00	55,561.26	3,000
2022-01-20	84,500.00	85,700.00	84,500.00	84,800.00	56,157.27	124,490
2022-01-19	81,000.00	85,000.00	81,000.00	85,000.00	56,289.72	17,700
2022-01-18	80,700.00	82,300.00	80,700.00	82,300.00	54,501.69	4,100
2022-01-17	82,500.00	82,600.00	82,500.00	82,500.00	54,634.14	3,700
2022-01-14	84,400.00	84,500.00	83,000.00	83,100.00	55,031.47	4,000
2022-01-13	82,000.00	84,400.00	82,000.00	84,400.00	55,892.38	30,900
2022-01-12	82,800.00	83,500.00	82,000.00	83,000.00	54,965.25	3,700
2022-01-11	83,400.00	83,700.00	82,900.00	82,900.00	54,899.03	500
2022-01-10	83,600.00	83,600.00	83,000.00	83,400.00	55,230.14	6,200
2022-01-07	83,400.00	83,500.00	80,500.00	83,500.00	55,296.37	7,100
2022-01-06	83,400.00	83,500.00	82,500.00	83,400.00	55,230.14	9,700
2022-01-05	83,900.00	84,000.00	83,500.00	83,500.00	55,296.37	6,300
2022-01-04	82,200.00	83,500.00	82,200.00	83,400.00	55,230.14	57,800
2021-12-31	81,800.00	82,500.00	80,500.00	82,200.00	54,435.47	17,000
2021-12-30	82,200.00	82,200.00	81,300.00	82,000.00	54,303.02	11,500
2021-12-29	82,100.00	82,300.00	81,300.00	82,000.00	54,303.02	4,000
2021-12-28	82,200.00	82,300.00	81,500.00	82,100.00	54,369.24	10,300
2021-12-27	82,000.00	82,100.00	81,500.00	82,100.00	54,369.24	1,600
2021-12-24	82,500.00	83,000.00	82,000.00	82,000.00	54,303.02	6,600
2021-12-23	82,000.00	82,100.00	81,000.00	82,100.00	54,369.24	169,400
2021-12-22	82,000.00	82,500.00	82,000.00	82,000.00	54,303.02	9,200
2021-12-21	82,000.00	82,500.00	81,600.00	82,000.00	54,303.02	10,500
2021-12-20	82,200.00	82,900.00	82,100.00	82,100.00	54,369.24	6,000
2021-12-17	84,000.00	84,000.00	82,100.00	82,400.00	54,567.91	10,900
2021-12-16	83,000.00	83,000.00	82,000.00	82,100.00	54,369.24	9,100
2021-12-15	83,000.00	83,100.00	82,000.00	83,000.00	54,965.25	34,600

← NewerPage 20 of 21 · 1,244 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.