NoiBai Cargo Terminal Services JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-12 | 103,300.00 | 103,500.00 | 102,500.00 | 103,000.00 | 87,096.76 | 4,983 |
| 2025-05-09 | 103,000.00 | 103,500.00 | 101,200.00 | 102,900.00 | 87,012.20 | 38,307 |
| 2025-05-08 | 103,000.00 | 103,000.00 | 102,600.00 | 102,900.00 | 87,012.20 | 29,301 |
| 2025-05-07 | 102,800.00 | 102,800.00 | 102,600.00 | 102,600.00 | 86,758.52 | 910 |
| 2025-05-06 | 102,800.00 | 102,800.00 | 102,600.00 | 102,800.00 | 86,927.64 | 18,005 |
| 2025-05-05 | 103,900.00 | 103,900.00 | 101,000.00 | 102,800.00 | 86,927.64 | 2,313 |
| 2025-04-29 | 102,500.00 | 103,100.00 | 102,000.00 | 102,000.00 | 86,251.16 | 10,700 |
| 2025-04-28 | 101,000.00 | 104,000.00 | 101,000.00 | 102,500.00 | 86,673.96 | 2,700 |
| 2025-04-25 | 101,000.00 | 101,000.00 | 100,000.00 | 101,000.00 | 85,405.56 | 8,200 |
| 2025-04-24 | 100,500.00 | 102,000.00 | 100,500.00 | 101,000.00 | 85,405.56 | 24,500 |
| 2025-04-23 | 104,000.00 | 104,000.00 | 102,000.00 | 102,500.00 | 86,673.96 | 24,100 |
| 2025-04-22 | 103,500.00 | 103,500.00 | 101,000.00 | 103,000.00 | 87,096.76 | 8,400 |
| 2025-04-21 | 104,300.00 | 104,600.00 | 101,000.00 | 103,500.00 | 87,519.56 | 20,800 |
| 2025-04-18 | 102,200.00 | 103,500.00 | 102,200.00 | 103,500.00 | 87,519.56 | 5,300 |
| 2025-04-17 | 102,000.00 | 103,100.00 | 102,000.00 | 102,800.00 | 86,927.64 | 2,500 |
| 2025-04-16 | 103,000.00 | 104,400.00 | 102,500.00 | 102,500.00 | 86,673.96 | 2,600 |
| 2025-04-15 | 106,400.00 | 106,400.00 | 103,000.00 | 104,400.00 | 88,280.60 | 6,900 |
| 2025-04-14 | 102,900.00 | 105,000.00 | 102,900.00 | 104,700.00 | 88,534.28 | 13,700 |
| 2025-04-11 | 107,000.00 | 107,000.00 | 101,600.00 | 102,500.00 | 86,673.96 | 14,600 |
| 2025-04-10 | 101,600.00 | 101,600.00 | 101,600.00 | 101,600.00 | 85,912.92 | 38,500 |
| 2025-04-09 | 89,700.00 | 96,100.00 | 89,600.00 | 95,000.00 | 80,331.96 | 16,000 |
| 2025-04-08 | 103,500.00 | 103,500.00 | 96,300.00 | 96,300.00 | 81,431.24 | 38,500 |
| 2025-04-04 | 99,600.00 | 105,800.00 | 99,600.00 | 103,500.00 | 87,519.56 | 16,600 |
| 2025-04-03 | 105,100.00 | 111,000.00 | 105,100.00 | 107,000.00 | 90,479.16 | 27,700 |
| 2025-04-02 | 113,000.00 | 113,100.00 | 112,800.00 | 113,000.00 | 95,552.75 | 4,000 |
| 2025-04-01 | 113,200.00 | 113,600.00 | 113,200.00 | 113,300.00 | 95,806.43 | 4,100 |
| 2025-03-31 | 113,200.00 | 114,100.00 | 113,100.00 | 113,200.00 | 95,721.87 | 4,100 |
| 2025-03-28 | 114,400.00 | 114,400.00 | 114,300.00 | 114,300.00 | 96,652.03 | 300 |
| 2025-03-27 | 112,500.00 | 114,500.00 | 112,000.00 | 114,500.00 | 96,821.15 | 2,900 |
| 2025-03-26 | 113,800.00 | 114,400.00 | 113,800.00 | 114,400.00 | 96,736.59 | 4,700 |
| 2025-03-25 | 113,800.00 | 113,800.00 | 113,500.00 | 113,800.00 | 96,229.23 | 900 |
| 2025-03-24 | 113,200.00 | 113,200.00 | 112,200.00 | 112,700.00 | 95,299.07 | 4,500 |
| 2025-03-21 | 113,000.00 | 113,500.00 | 113,000.00 | 113,200.00 | 95,721.87 | 700 |
| 2025-03-20 | 115,000.00 | 115,000.00 | 112,000.00 | 112,000.00 | 94,707.15 | 2,100 |
| 2025-03-19 | 112,800.00 | 113,000.00 | 112,500.00 | 113,000.00 | 95,552.75 | 10,300 |
| 2025-03-18 | 113,400.00 | 113,600.00 | 113,000.00 | 113,100.00 | 95,637.31 | 13,600 |
| 2025-03-17 | 114,400.00 | 115,000.00 | 113,500.00 | 114,300.00 | 96,652.03 | 2,600 |
| 2025-03-14 | 114,100.00 | 114,500.00 | 113,600.00 | 114,300.00 | 96,652.03 | 2,300 |
| 2025-03-13 | 114,500.00 | 114,500.00 | 113,700.00 | 114,000.00 | 96,398.35 | 9,400 |
| 2025-03-12 | 115,800.00 | 115,800.00 | 114,400.00 | 114,400.00 | 96,736.59 | 3,400 |
| 2025-03-11 | 115,300.00 | 115,300.00 | 114,100.00 | 114,400.00 | 96,736.59 | 11,400 |
| 2025-03-10 | 115,600.00 | 115,900.00 | 115,400.00 | 115,500.00 | 97,666.75 | 3,500 |
| 2025-03-07 | 115,200.00 | 115,900.00 | 115,100.00 | 115,900.00 | 98,004.99 | 5,400 |
| 2025-03-06 | 115,300.00 | 115,600.00 | 115,100.00 | 115,600.00 | 97,751.31 | 1,400 |
| 2025-03-05 | 115,300.00 | 115,400.00 | 115,100.00 | 115,400.00 | 97,582.19 | 3,400 |
| 2025-03-04 | 114,900.00 | 115,500.00 | 114,900.00 | 115,300.00 | 97,497.63 | 5,700 |
| 2025-03-03 | 115,300.00 | 115,700.00 | 115,200.00 | 115,300.00 | 97,497.63 | 11,100 |
| 2025-02-28 | 114,700.00 | 115,400.00 | 114,700.00 | 115,300.00 | 97,497.63 | 14,700 |
| 2025-02-27 | 115,000.00 | 116,000.00 | 115,000.00 | 115,500.00 | 97,666.75 | 4,300 |
| 2025-02-26 | 115,300.00 | 115,400.00 | 115,000.00 | 115,000.00 | 97,243.95 | 13,800 |
| 2025-02-25 | 116,000.00 | 116,000.00 | 115,000.00 | 115,300.00 | 97,497.63 | 6,000 |
| 2025-02-24 | 116,800.00 | 117,300.00 | 115,500.00 | 116,300.00 | 98,343.23 | 15,800 |
| 2025-02-21 | 116,500.00 | 116,900.00 | 116,000.00 | 116,800.00 | 98,766.03 | 4,900 |
| 2025-02-20 | 115,500.00 | 116,000.00 | 115,500.00 | 116,000.00 | 98,089.55 | 35,500 |
| 2025-02-19 | 113,400.00 | 114,500.00 | 113,400.00 | 114,500.00 | 96,821.15 | 8,700 |
| 2025-02-18 | 114,000.00 | 114,000.00 | 113,000.00 | 113,400.00 | 95,890.99 | 30,600 |
| 2025-02-17 | 113,000.00 | 113,500.00 | 113,000.00 | 113,500.00 | 95,975.55 | 29,600 |
| 2025-02-14 | 113,000.00 | 113,000.00 | 112,700.00 | 113,000.00 | 95,552.75 | 27,700 |
| 2025-02-13 | 112,600.00 | 112,700.00 | 112,200.00 | 112,400.00 | 95,045.39 | 13,700 |
| 2025-02-12 | 112,300.00 | 113,700.00 | 112,300.00 | 112,600.00 | 95,214.51 | 16,400 |
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.