NoiBai Cargo Terminal Services JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-11 | 114,400.00 | 114,400.00 | 112,200.00 | 112,900.00 | 95,468.19 | 14,500 |
| 2025-02-10 | 114,600.00 | 115,000.00 | 113,800.00 | 113,800.00 | 96,229.23 | 11,300 |
| 2025-02-07 | 114,000.00 | 114,800.00 | 113,800.00 | 113,800.00 | 96,229.23 | 600 |
| 2025-02-06 | 113,800.00 | 114,000.00 | 113,600.00 | 113,600.00 | 96,060.11 | 19,900 |
| 2025-02-05 | 113,600.00 | 114,500.00 | 110,000.00 | 113,600.00 | 96,060.11 | 9,100 |
| 2025-02-04 | 114,500.00 | 114,500.00 | 113,500.00 | 113,500.00 | 95,975.55 | 5,800 |
| 2025-02-03 | 115,000.00 | 115,000.00 | 110,000.00 | 114,500.00 | 96,821.15 | 11,900 |
| 2025-01-24 | 115,700.00 | 115,700.00 | 114,100.00 | 115,400.00 | 97,582.19 | 2,100 |
| 2025-01-23 | 115,000.00 | 116,000.00 | 114,000.00 | 114,800.00 | 97,074.83 | 5,400 |
| 2025-01-22 | 114,300.00 | 116,600.00 | 114,200.00 | 115,500.00 | 97,666.75 | 7,800 |
| 2025-01-21 | 116,100.00 | 116,900.00 | 114,000.00 | 114,300.00 | 96,652.03 | 3,500 |
| 2025-01-20 | 113,900.00 | 115,000.00 | 113,900.00 | 114,000.00 | 96,398.35 | 6,000 |
| 2025-01-17 | 114,900.00 | 115,000.00 | 114,100.00 | 114,100.00 | 96,482.91 | 4,800 |
| 2025-01-16 | 114,900.00 | 114,900.00 | 114,600.00 | 114,900.00 | 97,159.39 | 1,000 |
| 2025-01-15 | 114,000.00 | 115,000.00 | 114,000.00 | 115,000.00 | 97,243.95 | 2,900 |
| 2025-01-14 | 115,000.00 | 115,400.00 | 115,000.00 | 115,000.00 | 97,243.95 | 2,800 |
| 2025-01-13 | 115,600.00 | 115,600.00 | 115,000.00 | 115,000.00 | 97,243.95 | 500 |
| 2025-01-10 | 115,100.00 | 115,100.00 | 113,900.00 | 113,900.00 | 96,313.79 | 1,000 |
| 2025-01-09 | 116,000.00 | 116,000.00 | 115,000.00 | 115,000.00 | 97,243.95 | 7,100 |
| 2025-01-08 | 115,800.00 | 116,000.00 | 115,000.00 | 116,000.00 | 98,089.55 | 3,200 |
| 2025-01-07 | 115,800.00 | 115,800.00 | 114,000.00 | 115,800.00 | 97,920.43 | 3,200 |
| 2025-01-06 | 115,000.00 | 115,500.00 | 115,000.00 | 115,000.00 | 97,243.95 | 5,400 |
| 2025-01-02 | 115,200.00 | 115,200.00 | 115,200.00 | 115,200.00 | 97,413.07 | 7,900 |
| 2024-12-31 | 115,200.00 | 115,200.00 | 115,200.00 | 115,200.00 | 97,413.07 | 2,200 |
| 2024-12-30 | 115,800.00 | 115,800.00 | 114,500.00 | 115,300.00 | 97,497.63 | 3,700 |
| 2024-12-27 | 116,000.00 | 116,000.00 | 114,000.00 | 115,800.00 | 97,920.43 | 9,000 |
| 2024-12-26 | 116,000.00 | 116,200.00 | 115,900.00 | 115,900.00 | 98,004.99 | 2,800 |
| 2024-12-25 | 116,000.00 | 116,900.00 | 115,500.00 | 115,800.00 | 97,920.43 | 3,700 |
| 2024-12-24 | 116,100.00 | 116,100.00 | 114,000.00 | 115,000.00 | 97,243.95 | 3,400 |
| 2024-12-23 | 114,700.00 | 117,000.00 | 114,000.00 | 114,700.00 | 96,990.27 | 5,300 |
| 2024-12-20 | 113,600.00 | 116,000.00 | 113,600.00 | 114,700.00 | 96,990.27 | 9,700 |
| 2024-12-19 | 113,500.00 | 113,500.00 | 112,100.00 | 113,300.00 | 95,806.43 | 1,100 |
| 2024-12-18 | 113,500.00 | 113,500.00 | 113,500.00 | 113,500.00 | 95,975.55 | 600 |
| 2024-12-17 | 111,700.00 | 113,500.00 | 111,700.00 | 113,500.00 | 95,975.55 | 4,300 |
| 2024-12-16 | 111,700.00 | 112,800.00 | 111,700.00 | 112,500.00 | 95,129.95 | 4,100 |
| 2024-12-13 | 112,300.00 | 113,600.00 | 112,200.00 | 113,300.00 | 95,806.43 | 4,400 |
| 2024-12-12 | 113,400.00 | 113,400.00 | 112,700.00 | 113,300.00 | 95,806.43 | 2,000 |
| 2024-12-11 | 113,100.00 | 113,500.00 | 113,000.00 | 113,400.00 | 95,890.99 | 2,900 |
| 2024-12-10 | 114,000.00 | 114,000.00 | 113,000.00 | 113,000.00 | 95,552.75 | 1,100 |
| 2024-12-09 | 112,100.00 | 114,000.00 | 112,100.00 | 114,000.00 | 96,398.35 | 4,200 |
| 2024-12-06 | 113,700.00 | 114,000.00 | 113,500.00 | 113,900.00 | 96,313.79 | 3,300 |
| 2024-12-05 | 112,900.00 | 113,700.00 | 110,000.00 | 113,700.00 | 96,144.67 | 1,600 |
| 2024-12-04 | 113,200.00 | 113,200.00 | 112,800.00 | 113,000.00 | 95,552.75 | 4,100 |
| 2024-12-03 | 113,800.00 | 114,000.00 | 113,500.00 | 114,000.00 | 96,398.35 | 8,000 |
| 2024-12-02 | 114,200.00 | 114,200.00 | 113,200.00 | 113,800.00 | 96,229.23 | 2,900 |
| 2024-11-29 | 112,500.00 | 113,000.00 | 111,200.00 | 113,000.00 | 95,552.75 | 4,600 |
| 2024-11-28 | 111,800.00 | 112,300.00 | 111,800.00 | 112,300.00 | 94,960.83 | 2,400 |
| 2024-11-27 | 111,900.00 | 111,900.00 | 111,800.00 | 111,900.00 | 94,622.59 | 5,500 |
| 2024-11-26 | 111,700.00 | 111,900.00 | 111,600.00 | 111,900.00 | 94,622.59 | 1,100 |
| 2024-11-25 | 111,500.00 | 111,600.00 | 111,500.00 | 111,600.00 | 94,368.91 | 3,800 |
| 2024-11-22 | 111,600.00 | 111,900.00 | 110,700.00 | 111,600.00 | 94,368.91 | 2,800 |
| 2024-11-21 | 111,600.00 | 111,600.00 | 111,600.00 | 111,600.00 | 94,368.91 | 1,200 |
| 2024-11-20 | 111,800.00 | 111,800.00 | 111,600.00 | 111,600.00 | 94,368.91 | 1,900 |
| 2024-11-19 | 110,000.00 | 112,000.00 | 110,000.00 | 112,000.00 | 94,707.15 | 800 |
| 2024-11-18 | 112,800.00 | 112,800.00 | 107,000.00 | 110,500.00 | 93,438.75 | 9,900 |
| 2024-11-15 | 113,000.00 | 113,000.00 | 111,500.00 | 112,800.00 | 95,383.63 | 3,500 |
| 2024-11-14 | 112,300.00 | 113,300.00 | 111,600.00 | 113,000.00 | 95,552.75 | 7,900 |
| 2024-11-13 | 112,500.00 | 113,500.00 | 112,200.00 | 112,400.00 | 95,045.39 | 5,200 |
| 2024-11-12 | 113,900.00 | 114,000.00 | 112,000.00 | 113,000.00 | 95,552.75 | 5,200 |
| 2024-11-11 | 112,800.00 | 112,900.00 | 111,500.00 | 112,900.00 | 95,468.19 | 2,300 |
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.