NoiBai Cargo Terminal Services JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-04 | 109,000.00 | 109,600.00 | 109,000.00 | 109,100.00 | 92,254.92 | 6,602 |
| 2025-08-01 | 109,000.00 | 109,600.00 | 109,000.00 | 109,100.00 | 92,254.92 | 5,114 |
| 2025-07-31 | 108,800.00 | 110,100.00 | 108,800.00 | 109,000.00 | 92,170.36 | 6,168 |
| 2025-07-30 | 108,900.00 | 109,000.00 | 108,300.00 | 109,000.00 | 92,170.36 | 7,980 |
| 2025-07-29 | 110,800.00 | 110,800.00 | 108,200.00 | 108,200.00 | 91,493.88 | 19,863 |
| 2025-07-28 | 111,000.00 | 111,000.00 | 110,700.00 | 110,700.00 | 93,607.87 | 9,108 |
| 2025-07-25 | 111,000.00 | 111,000.00 | 110,400.00 | 110,800.00 | 93,692.43 | 3,329 |
| 2025-07-24 | 110,900.00 | 111,000.00 | 110,000.00 | 110,900.00 | 93,776.99 | 15,709 |
| 2025-07-23 | 111,200.00 | 111,800.00 | 110,600.00 | 110,900.00 | 93,776.99 | 12,035 |
| 2025-07-22 | 110,000.00 | 110,500.00 | 109,500.00 | 110,400.00 | 93,354.19 | 7,903 |
| 2025-07-21 | 109,600.00 | 111,600.00 | 109,500.00 | 110,400.00 | 93,354.19 | 50,413 |
| 2025-07-18 | 109,000.00 | 109,000.00 | 108,500.00 | 109,000.00 | 92,170.36 | 25,559 |
| 2025-07-17 | 108,600.00 | 109,000.00 | 108,500.00 | 109,000.00 | 92,170.36 | 13,887 |
| 2025-07-16 | 108,400.00 | 109,800.00 | 108,300.00 | 109,800.00 | 92,846.83 | 1,605 |
| 2025-07-15 | 109,400.00 | 109,500.00 | 109,000.00 | 109,000.00 | 92,170.36 | 7,453 |
| 2025-07-14 | 108,100.00 | 109,400.00 | 108,000.00 | 109,100.00 | 92,254.92 | 5,502 |
| 2025-07-11 | 109,900.00 | 109,900.00 | 108,600.00 | 108,900.00 | 92,085.80 | 9,723 |
| 2025-07-10 | 109,300.00 | 109,900.00 | 109,300.00 | 109,900.00 | 92,931.39 | 3,300 |
| 2025-07-09 | 110,100.00 | 110,100.00 | 109,200.00 | 109,300.00 | 92,424.04 | 3,816 |
| 2025-07-08 | 109,400.00 | 110,000.00 | 109,300.00 | 109,600.00 | 92,677.71 | 7,123 |
| 2025-07-07 | 109,500.00 | 109,900.00 | 109,200.00 | 109,900.00 | 92,931.39 | 6,422 |
| 2025-07-04 | 109,100.00 | 110,000.00 | 109,100.00 | 110,000.00 | 93,015.95 | 5,806 |
| 2025-07-03 | 109,500.00 | 111,000.00 | 109,000.00 | 109,000.00 | 92,170.36 | 23,233 |
| 2025-07-02 | 109,100.00 | 110,000.00 | 109,100.00 | 109,400.00 | 92,508.60 | 8,141 |
| 2025-07-01 | 109,900.00 | 110,000.00 | 109,400.00 | 109,400.00 | 92,508.60 | 12,601 |
| 2025-06-30 | 110,500.00 | 110,800.00 | 110,500.00 | 110,500.00 | 93,438.75 | 12,608 |
| 2025-06-27 | 111,900.00 | 111,900.00 | 110,000.00 | 110,500.00 | 93,438.75 | 8,937 |
| 2025-06-26 | 109,900.00 | 111,900.00 | 109,900.00 | 110,600.00 | 93,523.31 | 18,337 |
| 2025-06-25 | 108,000.00 | 110,500.00 | 107,200.00 | 109,400.00 | 92,508.60 | 17,348 |
| 2025-06-24 | 108,000.00 | 108,000.00 | 107,300.00 | 107,500.00 | 90,901.96 | 3,131 |
| 2025-06-23 | 110,000.00 | 110,000.00 | 106,000.00 | 108,000.00 | 91,324.76 | 6,270 |
| 2025-06-20 | 108,500.00 | 108,500.00 | 108,000.00 | 108,000.00 | 91,324.76 | 5,100 |
| 2025-06-19 | 107,500.00 | 107,500.00 | 107,300.00 | 107,500.00 | 90,901.96 | 6,000 |
| 2025-06-18 | 107,300.00 | 107,500.00 | 107,300.00 | 107,300.00 | 90,732.84 | 4,432 |
| 2025-06-17 | 106,900.00 | 107,300.00 | 106,700.00 | 107,300.00 | 90,732.84 | 4,606 |
| 2025-06-16 | 105,200.00 | 106,600.00 | 105,200.00 | 106,600.00 | 90,140.92 | 2,910 |
| 2025-06-13 | 108,500.00 | 108,500.00 | 102,000.00 | 105,000.00 | 88,787.96 | 7,712 |
| 2025-06-12 | 109,700.00 | 109,700.00 | 106,000.00 | 107,400.00 | 90,817.40 | 6,000 |
| 2025-06-11 | 106,000.00 | 106,400.00 | 106,000.00 | 106,100.00 | 89,718.12 | 1,500 |
| 2025-06-10 | 106,900.00 | 107,000.00 | 106,000.00 | 106,000.00 | 89,633.56 | 11,134 |
| 2025-06-09 | 105,000.00 | 107,100.00 | 105,000.00 | 106,900.00 | 90,394.60 | 1,730 |
| 2025-06-06 | 108,400.00 | 108,600.00 | 106,500.00 | 106,700.00 | 90,225.48 | 9,796 |
| 2025-06-05 | 108,100.00 | 108,700.00 | 108,000.00 | 108,100.00 | 91,409.32 | 10,981 |
| 2025-06-04 | 108,100.00 | 111,000.00 | 108,100.00 | 108,800.00 | 92,001.24 | 44,238 |
| 2025-06-03 | 105,000.00 | 107,500.00 | 104,700.00 | 106,800.00 | 90,310.04 | 11,721 |
| 2025-06-02 | 104,800.00 | 104,800.00 | 103,500.00 | 104,000.00 | 87,942.36 | 12,547 |
| 2025-05-30 | 102,400.00 | 103,200.00 | 102,300.00 | 102,500.00 | 86,673.96 | 20,315 |
| 2025-05-29 | 102,400.00 | 102,900.00 | 102,300.00 | 102,300.00 | 86,504.84 | 11,420 |
| 2025-05-28 | 102,100.00 | 103,200.00 | 102,000.00 | 102,200.00 | 86,420.28 | 11,429 |
| 2025-05-27 | 101,900.00 | 102,200.00 | 101,700.00 | 102,000.00 | 86,251.16 | 13,419 |
| 2025-05-26 | 102,000.00 | 102,700.00 | 101,900.00 | 101,900.00 | 86,166.60 | 21,411 |
| 2025-05-23 | 101,600.00 | 102,000.00 | 101,600.00 | 102,000.00 | 86,251.16 | 14,026 |
| 2025-05-22 | 101,200.00 | 102,200.00 | 101,000.00 | 102,200.00 | 86,420.28 | 8,243 |
| 2025-05-21 | 102,000.00 | 102,500.00 | 101,800.00 | 102,000.00 | 86,251.16 | 21,575 |
| 2025-05-20 | 101,500.00 | 102,600.00 | 101,100.00 | 102,000.00 | 86,251.16 | 31,685 |
| 2025-05-19 | 102,600.00 | 102,600.00 | 101,800.00 | 102,000.00 | 86,251.16 | 16,921 |
| 2025-05-16 | 103,000.00 | 103,000.00 | 101,000.00 | 102,600.00 | 86,758.52 | 1,268 |
| 2025-05-15 | 103,000.00 | 103,000.00 | 101,700.00 | 102,000.00 | 86,251.16 | 18,011 |
| 2025-05-14 | 102,600.00 | 103,000.00 | 102,600.00 | 102,600.00 | 86,758.52 | 20,450 |
| 2025-05-13 | 102,600.00 | 103,800.00 | 102,200.00 | 102,500.00 | 86,673.96 | 41,611 |
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.