Noibai Cargo Terminal Services JSC (HOSE:NCT)
Vietnam · Delayed Price · Currency is VND 110,700
+300 (0.27%)
At close: Oct 31, 2025
HOSE:NCT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 110,000.00 | 110,900.00 | 109,800.00 | 110,700.00 | 110,700.00 | 0.27% | 33,012 |
| Oct 30, 2025 | 110,400.00 | 110,400.00 | 109,700.00 | 110,400.00 | 110,400.00 | - | 6,900 |
| Oct 29, 2025 | 110,900.00 | 110,900.00 | 110,000.00 | 110,400.00 | 110,400.00 | 0.45% | 19,346 |
| Oct 28, 2025 | 110,300.00 | 110,500.00 | 109,300.00 | 109,900.00 | 109,900.00 | -0.63% | 21,505 |
| Oct 27, 2025 | 111,000.00 | 111,000.00 | 110,000.00 | 110,600.00 | 110,600.00 | 0.36% | 16,951 |
| Oct 24, 2025 | 110,800.00 | 110,800.00 | 109,000.00 | 110,200.00 | 110,200.00 | -0.27% | 19,944 |
| Oct 23, 2025 | 108,000.00 | 110,600.00 | 108,000.00 | 110,500.00 | 110,500.00 | 3.08% | 61,909 |
| Oct 22, 2025 | 107,600.00 | 107,900.00 | 107,200.00 | 107,200.00 | 107,200.00 | -0.37% | 3,407 |
| Oct 21, 2025 | 106,200.00 | 107,600.00 | 105,600.00 | 107,600.00 | 107,600.00 | 3.07% | 48,842 |
| Oct 20, 2025 | 105,600.00 | 107,800.00 | 103,500.00 | 104,400.00 | 104,400.00 | -1.23% | 14,355 |
| Oct 17, 2025 | 105,200.00 | 106,000.00 | 105,200.00 | 105,700.00 | 105,700.00 | 0.57% | 12,794 |
| Oct 16, 2025 | 105,300.00 | 105,300.00 | 105,000.00 | 105,100.00 | 105,100.00 | 0.29% | 1,642 |
| Oct 15, 2025 | 105,100.00 | 105,100.00 | 104,800.00 | 104,800.00 | 104,800.00 | -0.10% | 12,451 |
| Oct 14, 2025 | 105,000.00 | 106,000.00 | 104,800.00 | 104,900.00 | 104,900.00 | -0.10% | 11,751 |
| Oct 13, 2025 | 105,300.00 | 105,500.00 | 105,000.00 | 105,000.00 | 105,000.00 | -0.28% | 31,950 |
| Oct 10, 2025 | 105,100.00 | 105,500.00 | 105,100.00 | 105,300.00 | 105,300.00 | 0.19% | 5,732 |
| Oct 9, 2025 | 105,000.00 | 105,900.00 | 105,000.00 | 105,100.00 | 105,100.00 | 0.10% | 10,408 |
| Oct 8, 2025 | 104,900.00 | 106,000.00 | 104,700.00 | 105,000.00 | 105,000.00 | 0.38% | 6,610 |
| Oct 7, 2025 | 104,400.00 | 104,700.00 | 104,400.00 | 104,600.00 | 104,600.00 | - | 12,101 |
| Oct 6, 2025 | 104,200.00 | 105,300.00 | 104,200.00 | 104,600.00 | 104,600.00 | 0.48% | 7,200 |
| Oct 3, 2025 | 104,000.00 | 105,000.00 | 104,000.00 | 104,100.00 | 104,100.00 | -0.19% | 8,121 |
| Oct 2, 2025 | 104,300.00 | 104,300.00 | 104,000.00 | 104,300.00 | 104,300.00 | - | 7,001 |
| Oct 1, 2025 | 105,000.00 | 105,000.00 | 104,000.00 | 104,300.00 | 104,300.00 | -0.38% | 14,284 |
| Sep 30, 2025 | 105,700.00 | 105,900.00 | 104,200.00 | 104,700.00 | 104,700.00 | -0.66% | 8,607 |
| Sep 29, 2025 | 105,400.00 | 105,400.00 | 105,300.00 | 105,400.00 | 105,400.00 | - | 6,653 |
| Sep 26, 2025 | 105,600.00 | 107,000.00 | 105,400.00 | 105,400.00 | 105,400.00 | 0.38% | 5,713 |
| Sep 25, 2025 | 105,000.00 | 105,100.00 | 105,000.00 | 105,000.00 | 105,000.00 | - | 2,452 |
| Sep 24, 2025 | 105,900.00 | 105,900.00 | 104,900.00 | 105,000.00 | 105,000.00 | - | 3,278 |
| Sep 23, 2025 | 104,800.00 | 105,000.00 | 104,800.00 | 105,000.00 | 105,000.00 | 0.19% | 3,323 |
| Sep 22, 2025 | 104,000.00 | 104,800.00 | 104,000.00 | 104,800.00 | 104,800.00 | -0.10% | 16,909 |
| Sep 19, 2025 | 105,900.00 | 105,900.00 | 104,900.00 | 104,900.00 | 104,900.00 | -0.47% | 9,537 |
| Sep 18, 2025 | 105,600.00 | 105,600.00 | 105,300.00 | 105,400.00 | 105,400.00 | -0.09% | 11,831 |
| Sep 17, 2025 | 106,000.00 | 106,000.00 | 105,500.00 | 105,500.00 | 105,500.00 | -0.38% | 10,510 |
| Sep 16, 2025 | 106,000.00 | 106,500.00 | 105,700.00 | 105,900.00 | 105,900.00 | - | 13,007 |
| Sep 15, 2025 | 106,900.00 | 106,900.00 | 105,500.00 | 105,900.00 | 105,900.00 | 0.86% | 7,307 |
| Sep 12, 2025 | 105,000.00 | 106,500.00 | 105,000.00 | 105,000.00 | 105,000.00 | 0.10% | 21,308 |
| Sep 11, 2025 | 105,200.00 | 105,200.00 | 103,900.00 | 104,900.00 | 104,900.00 | -1.04% | 16,000 |
| Sep 10, 2025 | 106,400.00 | 106,400.00 | 106,000.00 | 106,000.00 | 106,000.00 | -0.28% | 11,500 |
| Sep 9, 2025 | 106,300.00 | 106,500.00 | 106,300.00 | 106,300.00 | 106,300.00 | - | 3,501 |
| Sep 8, 2025 | 106,600.00 | 107,000.00 | 106,100.00 | 106,300.00 | 106,300.00 | -0.56% | 10,096 |
| Sep 5, 2025 | 107,000.00 | 107,200.00 | 106,900.00 | 106,900.00 | 106,900.00 | -0.09% | 11,936 |
| Sep 4, 2025 | 107,100.00 | 107,500.00 | 106,700.00 | 107,000.00 | 107,000.00 | - | 24,646 |
| Sep 3, 2025 | 107,500.00 | 108,000.00 | 107,000.00 | 107,000.00 | 107,000.00 | -0.47% | 12,107 |
| Aug 29, 2025 | 107,900.00 | 107,900.00 | 107,500.00 | 107,500.00 | 107,500.00 | -0.37% | 1,910 |
| Aug 28, 2025 | 109,400.00 | 109,400.00 | 106,700.00 | 107,900.00 | 107,900.00 | 1.31% | 14,796 |
| Aug 27, 2025 | 107,700.00 | 108,000.00 | 106,300.00 | 106,500.00 | 106,500.00 | -0.37% | 26,308 |
| Aug 26, 2025 | 107,200.00 | 107,300.00 | 106,800.00 | 106,900.00 | 106,900.00 | -0.65% | 27,681 |
| Aug 25, 2025 | 109,000.00 | 109,200.00 | 107,600.00 | 107,600.00 | 107,600.00 | -0.83% | 5,441 |
| Aug 22, 2025 | 109,500.00 | 109,500.00 | 107,500.00 | 108,500.00 | 108,500.00 | -0.91% | 24,500 |
| Aug 21, 2025 | 110,500.00 | 110,500.00 | 109,500.00 | 109,500.00 | 109,500.00 | -0.64% | 7,515 |