NoiBai Cargo Terminal Services JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-08 | 113,400.00 | 113,400.00 | 111,600.00 | 112,800.00 | 95,383.63 | 7,500 |
| 2024-11-07 | 113,600.00 | 113,600.00 | 111,000.00 | 112,200.00 | 94,876.27 | 2,000 |
| 2024-11-06 | 113,400.00 | 113,400.00 | 111,900.00 | 112,900.00 | 95,468.19 | 6,100 |
| 2024-11-05 | 111,800.00 | 113,400.00 | 111,700.00 | 112,300.00 | 94,960.83 | 3,700 |
| 2024-11-04 | 111,600.00 | 113,200.00 | 111,600.00 | 111,800.00 | 94,538.03 | 73,200 |
| 2024-11-01 | 116,000.00 | 116,000.00 | 111,600.00 | 114,000.00 | 96,398.35 | 4,500 |
| 2024-10-31 | 116,000.00 | 116,000.00 | 113,900.00 | 114,500.00 | 96,821.15 | 6,900 |
| 2024-10-30 | 116,000.00 | 116,000.00 | 112,900.00 | 114,200.00 | 96,567.47 | 7,000 |
| 2024-10-29 | 114,200.00 | 116,000.00 | 114,200.00 | 115,000.00 | 97,243.95 | 5,200 |
| 2024-10-28 | 115,600.00 | 115,600.00 | 114,400.00 | 114,500.00 | 96,821.15 | 1,100 |
| 2024-10-25 | 115,700.00 | 115,700.00 | 115,500.00 | 115,700.00 | 97,835.87 | 7,900 |
| 2024-10-24 | 116,000.00 | 116,000.00 | 115,500.00 | 115,700.00 | 97,835.87 | 5,500 |
| 2024-10-23 | 116,500.00 | 117,000.00 | 114,100.00 | 116,000.00 | 98,089.55 | 3,500 |
| 2024-10-22 | 115,400.00 | 116,200.00 | 114,000.00 | 115,400.00 | 97,582.19 | 6,100 |
| 2024-10-21 | 116,900.00 | 117,900.00 | 115,500.00 | 115,500.00 | 97,666.75 | 5,100 |
| 2024-10-18 | 116,900.00 | 116,900.00 | 115,600.00 | 115,800.00 | 97,920.43 | 2,900 |
| 2024-10-17 | 116,000.00 | 116,000.00 | 115,500.00 | 115,700.00 | 97,835.87 | 1,100 |
| 2024-10-16 | 115,500.00 | 117,000.00 | 115,500.00 | 116,000.00 | 98,089.55 | 5,000 |
| 2024-10-15 | 115,000.00 | 115,000.00 | 114,000.00 | 115,000.00 | 97,243.95 | 3,100 |
| 2024-10-14 | 116,200.00 | 116,200.00 | 115,300.00 | 115,400.00 | 97,582.19 | 2,300 |
| 2024-10-11 | 115,800.00 | 116,100.00 | 115,800.00 | 115,800.00 | 97,920.43 | 6,300 |
| 2024-10-10 | 119,000.00 | 119,000.00 | 115,800.00 | 115,800.00 | 97,920.43 | 4,500 |
| 2024-10-09 | 113,800.00 | 119,000.00 | 112,500.00 | 118,000.00 | 99,780.75 | 21,900 |
| 2024-10-08 | 113,000.00 | 113,900.00 | 113,000.00 | 113,300.00 | 95,806.43 | 9,700 |
| 2024-10-07 | 109,600.00 | 113,000.00 | 109,500.00 | 112,500.00 | 95,129.95 | 14,000 |
| 2024-10-04 | 112,000.00 | 112,500.00 | 109,000.00 | 109,600.00 | 92,677.71 | 16,400 |
| 2024-10-03 | 113,200.00 | 114,600.00 | 113,200.00 | 114,000.00 | 96,398.35 | 12,600 |
| 2024-10-02 | 116,000.00 | 116,000.00 | 114,500.00 | 115,500.00 | 97,666.75 | 10,800 |
| 2024-10-01 | 113,100.00 | 114,000.00 | 113,100.00 | 114,000.00 | 96,398.35 | 9,700 |
| 2024-09-30 | 116,100.00 | 116,100.00 | 112,000.00 | 113,200.00 | 95,721.87 | 17,000 |
| 2024-09-27 | 115,000.00 | 116,200.00 | 114,300.00 | 116,200.00 | 98,258.67 | 18,100 |
| 2024-09-26 | 122,000.00 | 122,000.00 | 114,000.00 | 116,200.00 | 98,258.67 | 11,600 |
| 2024-09-25 | 120,000.00 | 122,000.00 | 119,600.00 | 122,000.00 | 103,163.15 | 68,000 |
| 2024-09-24 | 113,400.00 | 118,000.00 | 113,400.00 | 118,000.00 | 99,780.75 | 18,000 |
| 2024-09-23 | 115,000.00 | 116,000.00 | 113,700.00 | 114,000.00 | 96,398.35 | 136,300 |
| 2024-09-20 | 115,000.00 | 115,000.00 | 113,500.00 | 115,000.00 | 97,243.95 | 13,600 |
| 2024-09-19 | 113,800.00 | 114,900.00 | 109,000.00 | 113,500.00 | 95,975.55 | 19,100 |
| 2024-09-18 | 105,500.00 | 107,500.00 | 105,500.00 | 107,400.00 | 90,817.40 | 9,200 |
| 2024-09-17 | 103,800.00 | 107,000.00 | 103,800.00 | 106,000.00 | 89,633.56 | 11,400 |
| 2024-09-16 | 103,600.00 | 104,000.00 | 103,600.00 | 103,700.00 | 87,688.68 | 10,300 |
| 2024-09-13 | 103,600.00 | 103,900.00 | 103,600.00 | 103,700.00 | 87,688.68 | 300 |
| 2024-09-12 | 103,500.00 | 104,300.00 | 103,500.00 | 103,700.00 | 87,688.68 | 12,500 |
| 2024-09-11 | 102,800.00 | 103,500.00 | 102,800.00 | 103,500.00 | 87,519.56 | 18,500 |
| 2024-09-10 | 104,000.00 | 104,000.00 | 102,500.00 | 103,300.00 | 87,350.44 | 19,800 |
| 2024-09-09 | 101,900.00 | 102,100.00 | 101,800.00 | 102,000.00 | 86,251.16 | 13,300 |
| 2024-09-06 | 101,700.00 | 101,900.00 | 101,600.00 | 101,900.00 | 86,166.60 | 17,000 |
| 2024-09-05 | 101,100.00 | 102,100.00 | 101,100.00 | 101,700.00 | 85,997.48 | 21,400 |
| 2024-09-04 | 100,900.00 | 101,100.00 | 100,000.00 | 101,100.00 | 85,490.12 | 22,400 |
| 2024-08-30 | 102,500.00 | 102,500.00 | 100,900.00 | 101,100.00 | 85,490.12 | 26,400 |
| 2024-08-29 | 103,000.00 | 103,000.00 | 100,700.00 | 101,000.00 | 85,405.56 | 23,700 |
| 2024-08-28 | 101,500.00 | 101,500.00 | 101,000.00 | 101,500.00 | 85,828.36 | 7,000 |
| 2024-08-27 | 101,000.00 | 101,500.00 | 100,700.00 | 101,500.00 | 85,828.36 | 23,700 |
| 2024-08-26 | 100,600.00 | 100,700.00 | 100,000.00 | 100,500.00 | 84,982.76 | 31,000 |
| 2024-08-23 | 98,500.00 | 99,500.00 | 98,200.00 | 99,200.00 | 83,883.48 | 14,900 |
| 2024-08-22 | 97,400.00 | 98,000.00 | 97,400.00 | 98,000.00 | 82,868.76 | 8,700 |
| 2024-08-21 | 98,000.00 | 98,000.00 | 97,500.00 | 97,600.00 | 82,530.52 | 3,600 |
| 2024-08-20 | 97,500.00 | 97,500.00 | 97,100.00 | 97,400.00 | 82,361.40 | 6,400 |
| 2024-08-19 | 97,500.00 | 97,500.00 | 96,900.00 | 97,000.00 | 82,023.16 | 8,300 |
| 2024-08-16 | 96,400.00 | 97,200.00 | 96,400.00 | 97,100.00 | 82,107.72 | 16,400 |
| 2024-08-15 | 96,500.00 | 96,500.00 | 96,400.00 | 96,400.00 | 81,515.80 | 900 |
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.