NoiBai Cargo Terminal Services JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-22	95,600.00	98,200.00	95,600.00	98,000.00	89,551.72	92,947
2026-01-21	93,300.00	95,500.00	92,600.00	95,000.00	86,810.34	67,676
2026-01-20	92,500.00	93,000.00	92,100.00	92,500.00	84,525.86	14,349
2026-01-19	93,900.00	93,900.00	92,400.00	92,500.00	84,525.86	15,756
2026-01-16	94,800.00	94,900.00	93,100.00	93,300.00	85,256.90	28,888
2026-01-15	91,900.00	93,100.00	91,800.00	93,100.00	85,074.14	28,512
2026-01-14	91,000.00	91,400.00	91,000.00	91,300.00	83,429.31	29,401
2026-01-13	91,000.00	91,300.00	91,000.00	91,000.00	83,155.17	20,038
2026-01-12	91,300.00	91,400.00	90,000.00	91,100.00	83,246.55	26,974
2026-01-09	91,300.00	92,000.00	90,600.00	91,000.00	83,155.17	16,153
2026-01-08	90,500.00	91,500.00	90,500.00	91,200.00	83,337.93	13,218
2026-01-07	90,100.00	90,400.00	90,000.00	90,400.00	82,606.90	18,808
2026-01-06	90,600.00	90,600.00	90,000.00	90,000.00	82,241.38	18,387
2026-01-05	89,900.00	91,000.00	89,900.00	90,500.00	82,698.28	26,799
2025-12-31	89,500.00	89,700.00	89,300.00	89,700.00	81,967.24	11,555
2025-12-30	89,600.00	89,600.00	89,200.00	89,500.00	81,784.48	10,588
2025-12-29	88,800.00	89,500.00	88,800.00	89,400.00	81,693.10	29,397
2025-12-26	89,700.00	89,700.00	88,000.00	88,800.00	81,144.83	49,191
2025-12-25	90,800.00	90,800.00	89,600.00	89,700.00	81,967.24	26,110
2025-12-24	91,600.00	91,600.00	90,800.00	90,800.00	82,972.41	14,183
2025-12-23	92,400.00	92,400.00	91,500.00	91,600.00	83,703.45	24,945
2025-12-22	92,500.00	92,800.00	92,300.00	92,300.00	84,343.10	17,194
2025-12-19	92,600.00	92,600.00	92,000.00	92,500.00	84,525.86	8,290
2025-12-18	93,100.00	93,100.00	92,600.00	92,600.00	84,617.24	7,941
2025-12-17	93,700.00	93,700.00	90,600.00	92,700.00	84,708.62	19,248
2025-12-16	93,800.00	94,000.00	93,400.00	94,000.00	85,896.55	32,478
2025-12-15	93,000.00	93,600.00	93,000.00	93,400.00	85,348.28	14,104
2025-12-12	93,600.00	93,600.00	93,300.00	93,300.00	85,256.90	12,581
2025-12-11	94,000.00	94,000.00	93,200.00	93,600.00	85,531.03	9,586
2025-12-10	94,300.00	95,100.00	93,400.00	93,900.00	85,805.17	8,311
2025-12-09	94,800.00	94,800.00	93,200.00	94,300.00	86,170.69	11,782
2025-12-08	94,200.00	94,600.00	94,100.00	94,500.00	86,353.45	13,862
2025-12-05	94,400.00	94,400.00	94,000.00	94,200.00	86,079.31	7,410
2025-12-04	94,000.00	94,400.00	94,000.00	94,400.00	86,262.07	13,906
2025-12-03	94,400.00	94,500.00	93,900.00	94,000.00	85,896.55	25,831
2025-12-02	95,400.00	95,700.00	94,000.00	94,000.00	85,896.55	28,300
2025-12-01	96,700.00	96,700.00	95,900.00	96,000.00	87,724.14	7,680
2025-11-28	96,400.00	96,800.00	96,400.00	96,700.00	88,363.79	5,627
2025-11-27	95,800.00	96,800.00	95,500.00	96,700.00	88,363.79	19,691
2025-11-26	96,300.00	96,300.00	95,700.00	96,100.00	87,815.52	7,238
2025-11-25	96,600.00	96,600.00	96,000.00	96,000.00	87,724.14	7,056
2025-11-24	96,600.00	96,800.00	96,100.00	96,600.00	88,272.41	16,955
2025-11-21	97,100.00	97,400.00	96,000.00	96,600.00	88,272.41	9,024
2025-11-20	96,100.00	97,800.00	96,100.00	97,100.00	88,729.31	13,103
2025-11-19	95,500.00	96,400.00	95,500.00	96,000.00	87,724.14	24,775
2025-11-18	99,000.00	99,000.00	96,200.00	96,400.00	88,089.66	58,660
2025-11-17	101,100.00	101,100.00	98,900.00	99,200.00	90,648.28	46,011
2025-11-14	106,200.00	107,900.00	106,200.00	107,200.00	90,648.28	55,909
2025-11-13	108,600.00	108,600.00	106,800.00	107,100.00	90,563.72	62,471
2025-11-12	110,100.00	110,100.00	108,500.00	108,500.00	91,747.56	36,173
2025-11-11	109,500.00	109,900.00	108,600.00	108,800.00	92,001.24	56,287
2025-11-10	111,000.00	111,100.00	109,500.00	109,500.00	92,593.15	26,178
2025-11-07	111,900.00	111,900.00	109,900.00	109,900.00	92,931.39	29,589
2025-11-06	113,200.00	113,200.00	111,600.00	111,900.00	94,622.59	23,813
2025-11-05	112,000.00	112,800.00	111,600.00	112,000.00	94,707.15	48,944
2025-11-04	111,500.00	112,900.00	110,500.00	111,300.00	94,115.23	53,949
2025-11-03	110,400.00	111,500.00	110,400.00	110,600.00	93,523.31	17,243
2025-10-31	110,000.00	110,900.00	109,800.00	110,700.00	93,607.87	33,012
2025-10-30	110,400.00	110,400.00	109,700.00	110,400.00	93,354.19	6,900
2025-10-29	110,900.00	110,900.00	110,000.00	110,400.00	93,354.19	19,346

← NewerPage 4 of 5 · 247 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.