NoiBai Cargo Terminal Services JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-23	93,400.00	93,500.00	92,000.00	92,000.00	84,068.97	12,783
2026-04-22	94,700.00	94,700.00	93,400.00	93,400.00	85,348.28	5,375
2026-04-21	97,000.00	97,000.00	93,500.00	94,700.00	86,536.21	79,003
2026-04-20	90,900.00	91,000.00	90,700.00	90,900.00	83,063.79	19,434
2026-04-17	91,400.00	91,400.00	91,000.00	91,000.00	83,155.17	5,365
2026-04-16	91,200.00	91,700.00	91,000.00	91,400.00	83,520.69	13,715
2026-04-15	91,000.00	91,400.00	90,900.00	90,900.00	83,063.79	8,072
2026-04-14	91,000.00	91,500.00	90,900.00	90,900.00	83,063.79	14,416
2026-04-13	91,000.00	91,500.00	90,900.00	90,900.00	83,063.79	5,427
2026-04-10	91,500.00	91,500.00	90,900.00	91,000.00	83,155.17	6,641
2026-04-09	91,400.00	91,400.00	89,600.00	90,900.00	83,063.79	7,310
2026-04-08	91,500.00	91,500.00	91,000.00	91,400.00	83,520.69	10,264
2026-04-07	91,000.00	91,500.00	90,800.00	90,800.00	82,972.41	6,740
2026-04-06	91,500.00	91,500.00	90,900.00	91,000.00	83,155.17	9,461
2026-04-03	90,900.00	91,000.00	90,600.00	90,900.00	83,063.79	4,944
2026-04-02	90,700.00	90,800.00	90,500.00	90,700.00	82,881.03	11,305
2026-04-01	90,900.00	91,100.00	90,500.00	90,800.00	82,972.41	12,256
2026-03-31	90,900.00	90,900.00	90,800.00	90,800.00	82,972.41	3,840
2026-03-30	91,700.00	91,700.00	90,400.00	90,900.00	83,063.79	11,463
2026-03-27	91,000.00	91,300.00	91,000.00	91,000.00	83,155.17	3,730
2026-03-26	91,500.00	91,500.00	91,000.00	91,000.00	83,155.17	9,718
2026-03-25	90,600.00	91,500.00	90,400.00	91,500.00	83,612.07	14,549
2026-03-24	91,000.00	91,300.00	90,900.00	91,200.00	83,337.93	16,724
2026-03-23	92,000.00	92,000.00	90,900.00	91,000.00	83,155.17	13,084
2026-03-20	91,600.00	92,100.00	91,600.00	92,100.00	84,160.34	4,093
2026-03-19	92,100.00	92,100.00	91,600.00	92,100.00	84,160.34	12,849
2026-03-18	92,000.00	92,500.00	91,600.00	92,100.00	84,160.34	6,339
2026-03-17	91,800.00	92,500.00	91,800.00	92,000.00	84,068.97	6,826
2026-03-16	92,400.00	92,400.00	91,300.00	91,800.00	83,886.21	13,805
2026-03-13	92,800.00	92,800.00	91,900.00	92,400.00	84,434.48	9,034
2026-03-12	92,800.00	92,800.00	92,200.00	92,800.00	84,800.00	7,611
2026-03-11	92,500.00	92,900.00	92,500.00	92,800.00	84,800.00	12,246
2026-03-10	90,500.00	94,800.00	90,500.00	92,500.00	84,525.86	19,419
2026-03-09	93,500.00	93,500.00	89,100.00	90,100.00	82,332.76	35,279
2026-03-06	95,800.00	95,800.00	95,000.00	95,300.00	87,084.48	19,900
2026-03-05	95,100.00	97,500.00	95,000.00	95,800.00	87,541.38	31,318
2026-03-04	96,100.00	96,100.00	94,400.00	94,700.00	86,536.21	18,477
2026-03-03	96,600.00	97,000.00	95,600.00	95,600.00	87,358.62	20,215
2026-03-02	98,200.00	98,200.00	97,000.00	97,200.00	88,820.69	18,525
2026-02-27	96,600.00	97,000.00	96,500.00	97,000.00	88,637.93	14,709
2026-02-26	96,300.00	96,600.00	96,000.00	96,600.00	88,272.41	37,620
2026-02-25	97,700.00	97,800.00	96,500.00	96,600.00	88,272.41	19,948
2026-02-24	97,100.00	97,900.00	97,100.00	97,700.00	89,277.59	10,730
2026-02-23	96,500.00	97,700.00	96,500.00	97,100.00	88,729.31	19,914
2026-02-13	96,800.00	96,800.00	96,000.00	96,400.00	88,089.66	5,008
2026-02-12	95,500.00	96,500.00	95,200.00	96,000.00	87,724.14	8,318
2026-02-11	94,500.00	96,000.00	94,500.00	95,000.00	86,810.34	10,480
2026-02-10	95,000.00	95,000.00	94,400.00	94,500.00	86,353.45	3,828
2026-02-09	95,300.00	95,500.00	94,300.00	95,000.00	86,810.34	7,730
2026-02-06	95,100.00	96,000.00	94,200.00	95,000.00	86,810.34	59,505
2026-02-05	96,700.00	97,000.00	95,400.00	96,100.00	87,815.52	25,047
2026-02-04	96,400.00	96,600.00	96,300.00	96,300.00	87,998.28	9,284
2026-02-03	96,500.00	97,000.00	96,300.00	96,500.00	88,181.03	16,341
2026-02-02	96,700.00	97,000.00	96,500.00	96,500.00	88,181.03	8,221
2026-01-30	96,300.00	97,700.00	96,200.00	97,500.00	89,094.83	28,036
2026-01-29	95,800.00	96,400.00	95,500.00	95,900.00	87,632.76	16,257
2026-01-28	95,800.00	95,800.00	95,000.00	95,100.00	86,901.72	12,280
2026-01-27	97,600.00	97,600.00	94,500.00	95,800.00	87,541.38	27,008
2026-01-26	99,500.00	99,500.00	96,000.00	96,000.00	87,724.14	41,378
2026-01-23	97,800.00	100,500.00	97,800.00	99,500.00	90,922.41	98,025

← NewerPage 3 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.