NoiBai Cargo Terminal Services JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-14	85,000.00	85,000.00	81,500.00	82,200.00	54,435.47	13,200
2021-12-13	83,300.00	83,600.00	82,800.00	83,300.00	55,163.92	12,800
2021-12-10	82,200.00	82,600.00	81,800.00	82,600.00	54,700.36	26,300
2021-12-09	82,400.00	82,500.00	82,000.00	82,200.00	54,435.47	9,700
2021-12-08	82,700.00	83,000.00	82,400.00	82,400.00	54,567.91	9,100
2021-12-07	81,500.00	83,000.00	80,500.00	83,000.00	54,965.25	20,800
2021-12-06	84,500.00	84,500.00	82,000.00	82,000.00	54,303.02	18,600
2021-12-03	85,000.00	85,500.00	84,000.00	84,500.00	55,958.60	13,500
2021-12-02	85,100.00	85,300.00	85,000.00	85,000.00	56,289.72	11,200
2021-12-01	85,200.00	85,600.00	85,200.00	85,300.00	56,488.38	8,000
2021-11-30	86,300.00	87,000.00	85,700.00	86,300.00	57,150.62	11,400
2021-11-29	85,800.00	87,000.00	85,000.00	86,300.00	57,150.62	11,400
2021-11-26	86,900.00	86,900.00	86,300.00	86,300.00	57,150.62	7,400
2021-11-25	87,000.00	87,400.00	86,800.00	87,000.00	57,614.18	6,800
2021-11-24	87,000.00	87,100.00	86,500.00	87,000.00	57,614.18	22,200
2021-11-23	87,100.00	87,500.00	87,000.00	87,500.00	57,945.29	8,100
2021-11-22	87,200.00	87,600.00	87,200.00	87,300.00	57,812.85	11,400
2021-11-19	88,600.00	88,600.00	87,500.00	87,600.00	58,011.52	13,700
2021-11-18	88,200.00	89,000.00	88,000.00	88,600.00	58,673.75	36,500
2021-11-17	88,500.00	88,900.00	88,500.00	88,500.00	58,607.53	24,100
2021-11-16	88,900.00	89,300.00	88,000.00	88,400.00	58,541.30	65,000
2021-11-15	89,000.00	89,200.00	88,500.00	89,200.00	59,071.09	23,900
2021-11-12	88,500.00	89,100.00	88,500.00	89,000.00	58,938.64	17,300
2021-11-11	89,600.00	89,600.00	88,500.00	88,600.00	58,673.75	21,000
2021-11-10	89,800.00	91,000.00	89,400.00	89,600.00	59,335.98	9,500
2021-11-09	89,700.00	89,900.00	89,500.00	89,900.00	59,534.65	26,900
2021-11-08	89,500.00	89,900.00	87,900.00	89,900.00	59,534.65	65,200
2021-11-05	88,000.00	89,500.00	88,000.00	89,500.00	59,269.76	16,400
2021-11-04	88,100.00	89,200.00	88,100.00	89,200.00	59,071.09	14,400
2021-11-03	89,200.00	89,200.00	88,100.00	88,900.00	58,872.42	8,500
2021-11-02	89,100.00	89,100.00	88,800.00	89,000.00	58,938.64	12,800
2021-11-01	88,200.00	89,100.00	87,500.00	89,100.00	59,004.87	20,100
2021-10-29	87,900.00	88,100.00	87,100.00	88,100.00	58,342.63	15,900
2021-10-28	87,500.00	88,000.00	87,300.00	87,900.00	58,210.19	19,000
2021-10-27	87,000.00	87,500.00	87,000.00	87,500.00	57,945.29	11,300
2021-10-26	87,000.00	87,200.00	87,000.00	87,200.00	57,746.63	17,100
2021-10-25	88,000.00	88,000.00	87,300.00	87,400.00	57,879.07	3,100
2021-10-22	87,200.00	87,900.00	86,700.00	87,900.00	58,210.19	25,000
2021-10-21	87,100.00	88,000.00	87,100.00	87,600.00	58,011.52	17,500
2021-10-20	87,100.00	87,300.00	87,100.00	87,100.00	57,680.40	2,900
2021-10-19	87,900.00	87,900.00	86,400.00	87,100.00	57,680.40	29,500
2021-10-18	87,500.00	88,000.00	87,500.00	87,900.00	58,210.19	11,100
2021-10-15	86,200.00	88,000.00	86,200.00	87,500.00	57,945.29	36,200
2021-10-14	86,500.00	87,000.00	86,300.00	87,000.00	57,614.18	197,000

← NewerPage 21 of 21 · 1,244 trading days

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.