NoiBai Cargo Terminal Services JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-28	110,300.00	110,500.00	109,300.00	109,900.00	92,931.39	21,505
2025-10-27	111,000.00	111,000.00	110,000.00	110,600.00	93,523.31	16,951
2025-10-24	110,800.00	110,800.00	109,000.00	110,200.00	93,185.07	19,944
2025-10-23	108,000.00	110,600.00	108,000.00	110,500.00	93,438.75	61,909
2025-10-22	107,600.00	107,900.00	107,200.00	107,200.00	90,648.28	3,407
2025-10-21	106,200.00	107,600.00	105,600.00	107,600.00	90,986.52	48,842
2025-10-20	105,600.00	107,800.00	103,500.00	104,400.00	88,280.60	14,355
2025-10-17	105,200.00	106,000.00	105,200.00	105,700.00	89,379.88	12,794
2025-10-16	105,300.00	105,300.00	105,000.00	105,100.00	88,872.52	1,642
2025-10-15	105,100.00	105,100.00	104,800.00	104,800.00	88,618.84	12,451
2025-10-14	105,000.00	106,000.00	104,800.00	104,900.00	88,703.40	11,751
2025-10-13	105,300.00	105,500.00	105,000.00	105,000.00	88,787.96	31,950
2025-10-10	105,100.00	105,500.00	105,100.00	105,300.00	89,041.64	5,732
2025-10-09	105,000.00	105,900.00	105,000.00	105,100.00	88,872.52	10,408
2025-10-08	104,900.00	106,000.00	104,700.00	105,000.00	88,787.96	6,610
2025-10-07	104,400.00	104,700.00	104,400.00	104,600.00	88,449.72	12,101
2025-10-06	104,200.00	105,300.00	104,200.00	104,600.00	88,449.72	7,200
2025-10-03	104,000.00	105,000.00	104,000.00	104,100.00	88,026.92	8,121
2025-10-02	104,300.00	104,300.00	104,000.00	104,300.00	88,196.04	7,001
2025-10-01	105,000.00	105,000.00	104,000.00	104,300.00	88,196.04	14,284
2025-09-30	105,700.00	105,900.00	104,200.00	104,700.00	88,534.28	8,607
2025-09-29	105,400.00	105,400.00	105,300.00	105,400.00	89,126.20	6,653
2025-09-26	105,600.00	107,000.00	105,400.00	105,400.00	89,126.20	5,713
2025-09-25	105,000.00	105,100.00	105,000.00	105,000.00	88,787.96	2,452
2025-09-24	105,900.00	105,900.00	104,900.00	105,000.00	88,787.96	3,278
2025-09-23	104,800.00	105,000.00	104,800.00	105,000.00	88,787.96	3,323
2025-09-22	104,000.00	104,800.00	104,000.00	104,800.00	88,618.84	16,909
2025-09-19	105,900.00	105,900.00	104,900.00	104,900.00	88,703.40	9,537
2025-09-18	105,600.00	105,600.00	105,300.00	105,400.00	89,126.20	11,831
2025-09-17	106,000.00	106,000.00	105,500.00	105,500.00	89,210.76	10,510
2025-09-16	106,000.00	106,500.00	105,700.00	105,900.00	89,549.00	13,007
2025-09-15	106,900.00	106,900.00	105,500.00	105,900.00	89,549.00	7,307
2025-09-12	105,000.00	106,500.00	105,000.00	105,000.00	88,787.96	21,308
2025-09-11	105,200.00	105,200.00	103,900.00	104,900.00	88,703.40	16,000
2025-09-10	106,400.00	106,400.00	106,000.00	106,000.00	89,633.56	11,500
2025-09-09	106,300.00	106,500.00	106,300.00	106,300.00	89,887.24	3,501
2025-09-08	106,600.00	107,000.00	106,100.00	106,300.00	89,887.24	10,096
2025-09-05	107,000.00	107,200.00	106,900.00	106,900.00	90,394.60	11,936
2025-09-04	107,100.00	107,500.00	106,700.00	107,000.00	90,479.16	24,646
2025-09-03	107,500.00	108,000.00	107,000.00	107,000.00	90,479.16	12,107
2025-08-29	107,900.00	107,900.00	107,500.00	107,500.00	90,901.96	1,910
2025-08-28	109,400.00	109,400.00	106,700.00	107,900.00	91,240.20	14,796
2025-08-27	107,700.00	108,000.00	106,300.00	106,500.00	90,056.36	26,308
2025-08-26	107,200.00	107,300.00	106,800.00	106,900.00	90,394.60	27,681
2025-08-25	109,000.00	109,200.00	107,600.00	107,600.00	90,986.52	5,441
2025-08-22	109,500.00	109,500.00	107,500.00	108,500.00	91,747.56	24,500
2025-08-21	110,500.00	110,500.00	109,500.00	109,500.00	92,593.15	7,515
2025-08-20	110,500.00	110,500.00	109,500.00	110,200.00	93,185.07	12,739
2025-08-19	110,400.00	110,600.00	110,100.00	110,300.00	93,269.63	16,063
2025-08-18	110,000.00	110,600.00	109,800.00	110,500.00	93,438.75	13,652
2025-08-15	110,800.00	110,800.00	110,000.00	110,700.00	93,607.87	3,140
2025-08-14	110,200.00	111,000.00	110,200.00	111,000.00	93,861.55	8,124
2025-08-13	110,100.00	110,600.00	110,100.00	110,500.00	93,438.75	8,687
2025-08-12	110,000.00	110,200.00	109,100.00	110,100.00	93,100.51	13,147
2025-08-11	109,300.00	110,500.00	109,100.00	109,500.00	92,593.15	11,487
2025-08-08	109,100.00	109,500.00	109,100.00	109,300.00	92,424.04	5,332
2025-08-07	109,200.00	109,700.00	109,000.00	109,400.00	92,508.60	5,906
2025-08-06	109,200.00	109,500.00	108,900.00	109,500.00	92,593.15	9,512
2025-08-05	109,500.00	109,600.00	109,100.00	109,100.00	92,254.92	4,810
2025-08-04	109,000.00	109,600.00	109,000.00	109,100.00	92,254.92	6,602

← NewerPage 5 of 21 · 1,242 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.