Noibai Cargo Terminal Services JSC (HOSE:NCT)
Vietnam · Delayed Price · Currency is VND 92,500
-800 (-0.86%)
At close: Jan 19, 2026
HOSE:NCT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 16, 2026 | 94,800.00 | 94,900.00 | 93,100.00 | 93,300.00 | 93,300.00 | 0.21% | 28,888 |
| Jan 15, 2026 | 91,900.00 | 93,100.00 | 91,800.00 | 93,100.00 | 93,100.00 | 1.97% | 28,512 |
| Jan 14, 2026 | 91,000.00 | 91,400.00 | 91,000.00 | 91,300.00 | 91,300.00 | 0.33% | 29,401 |
| Jan 13, 2026 | 91,000.00 | 91,300.00 | 91,000.00 | 91,000.00 | 91,000.00 | -0.11% | 20,038 |
| Jan 12, 2026 | 91,300.00 | 91,400.00 | 90,000.00 | 91,100.00 | 91,100.00 | 0.11% | 26,974 |
| Jan 9, 2026 | 91,300.00 | 92,000.00 | 90,600.00 | 91,000.00 | 91,000.00 | -0.22% | 16,153 |
| Jan 8, 2026 | 90,500.00 | 91,500.00 | 90,500.00 | 91,200.00 | 91,200.00 | 0.88% | 13,218 |
| Jan 7, 2026 | 90,100.00 | 90,400.00 | 90,000.00 | 90,400.00 | 90,400.00 | 0.44% | 18,808 |
| Jan 6, 2026 | 90,600.00 | 90,600.00 | 90,000.00 | 90,000.00 | 90,000.00 | -0.55% | 18,387 |
| Jan 5, 2026 | 89,900.00 | 91,000.00 | 89,900.00 | 90,500.00 | 90,500.00 | 0.89% | 26,799 |
| Dec 31, 2025 | 89,500.00 | 89,700.00 | 89,300.00 | 89,700.00 | 89,700.00 | 0.22% | 11,555 |
| Dec 30, 2025 | 89,600.00 | 89,600.00 | 89,200.00 | 89,500.00 | 89,500.00 | 0.11% | 10,588 |
| Dec 29, 2025 | 88,800.00 | 89,500.00 | 88,800.00 | 89,400.00 | 89,400.00 | 0.68% | 29,397 |
| Dec 26, 2025 | 89,700.00 | 89,700.00 | 88,000.00 | 88,800.00 | 88,800.00 | -1.00% | 49,191 |
| Dec 25, 2025 | 90,800.00 | 90,800.00 | 89,600.00 | 89,700.00 | 89,700.00 | -1.21% | 26,110 |
| Dec 24, 2025 | 91,600.00 | 91,600.00 | 90,800.00 | 90,800.00 | 90,800.00 | -0.87% | 14,183 |
| Dec 23, 2025 | 92,400.00 | 92,400.00 | 91,500.00 | 91,600.00 | 91,600.00 | -0.76% | 24,945 |
| Dec 22, 2025 | 92,500.00 | 92,800.00 | 92,300.00 | 92,300.00 | 92,300.00 | -0.22% | 17,194 |
| Dec 19, 2025 | 92,600.00 | 92,600.00 | 92,000.00 | 92,500.00 | 92,500.00 | -0.11% | 8,290 |
| Dec 18, 2025 | 93,100.00 | 93,100.00 | 92,600.00 | 92,600.00 | 92,600.00 | -0.11% | 7,941 |
| Dec 17, 2025 | 93,700.00 | 93,700.00 | 90,600.00 | 92,700.00 | 92,700.00 | -1.38% | 19,248 |
| Dec 16, 2025 | 93,800.00 | 94,000.00 | 93,400.00 | 94,000.00 | 94,000.00 | 0.64% | 32,478 |
| Dec 15, 2025 | 93,000.00 | 93,600.00 | 93,000.00 | 93,400.00 | 93,400.00 | 0.11% | 14,104 |
| Dec 12, 2025 | 93,600.00 | 93,600.00 | 93,300.00 | 93,300.00 | 93,300.00 | -0.32% | 12,581 |
| Dec 11, 2025 | 94,000.00 | 94,000.00 | 93,200.00 | 93,600.00 | 93,600.00 | -0.32% | 9,586 |
| Dec 10, 2025 | 94,300.00 | 95,100.00 | 93,400.00 | 93,900.00 | 93,900.00 | -0.42% | 8,311 |
| Dec 9, 2025 | 94,800.00 | 94,800.00 | 93,200.00 | 94,300.00 | 94,300.00 | -0.21% | 11,782 |
| Dec 8, 2025 | 94,200.00 | 94,600.00 | 94,100.00 | 94,500.00 | 94,500.00 | 0.32% | 13,862 |
| Dec 5, 2025 | 94,400.00 | 94,400.00 | 94,000.00 | 94,200.00 | 94,200.00 | -0.21% | 7,410 |
| Dec 4, 2025 | 94,000.00 | 94,400.00 | 94,000.00 | 94,400.00 | 94,400.00 | 0.43% | 13,906 |
| Dec 3, 2025 | 94,400.00 | 94,500.00 | 93,900.00 | 94,000.00 | 94,000.00 | - | 25,831 |
| Dec 2, 2025 | 95,400.00 | 95,700.00 | 94,000.00 | 94,000.00 | 94,000.00 | -2.08% | 28,300 |
| Dec 1, 2025 | 96,700.00 | 96,700.00 | 95,900.00 | 96,000.00 | 96,000.00 | -0.72% | 7,680 |
| Nov 28, 2025 | 96,400.00 | 96,800.00 | 96,400.00 | 96,700.00 | 96,700.00 | - | 5,627 |
| Nov 27, 2025 | 95,800.00 | 96,800.00 | 95,500.00 | 96,700.00 | 96,700.00 | 0.62% | 19,691 |
| Nov 26, 2025 | 96,300.00 | 96,300.00 | 95,700.00 | 96,100.00 | 96,100.00 | 0.10% | 7,238 |
| Nov 25, 2025 | 96,600.00 | 96,600.00 | 96,000.00 | 96,000.00 | 96,000.00 | -0.62% | 7,056 |
| Nov 24, 2025 | 96,600.00 | 96,800.00 | 96,100.00 | 96,600.00 | 96,600.00 | - | 16,955 |
| Nov 21, 2025 | 97,100.00 | 97,400.00 | 96,000.00 | 96,600.00 | 96,600.00 | -0.51% | 9,024 |
| Nov 20, 2025 | 96,100.00 | 97,800.00 | 96,100.00 | 97,100.00 | 97,100.00 | 1.15% | 13,103 |
| Nov 19, 2025 | 95,500.00 | 96,400.00 | 95,500.00 | 96,000.00 | 96,000.00 | -0.41% | 24,775 |
| Nov 18, 2025 | 99,000.00 | 99,000.00 | 96,200.00 | 96,400.00 | 96,400.00 | -2.82% | 58,660 |
| Nov 17, 2025 | 101,100.00 | 101,100.00 | 98,900.00 | 99,200.00 | 99,200.00 | -7.46% | 46,011 |
| Nov 14, 2025 | 106,200.00 | 107,900.00 | 106,200.00 | 107,200.00 | 99,200.00 | 0.09% | 55,909 |
| Nov 13, 2025 | 108,600.00 | 108,600.00 | 106,800.00 | 107,100.00 | 99,107.46 | -1.29% | 62,471 |
| Nov 12, 2025 | 110,100.00 | 110,100.00 | 108,500.00 | 108,500.00 | 100,402.99 | -0.28% | 36,173 |
| Nov 11, 2025 | 109,500.00 | 109,900.00 | 108,600.00 | 108,800.00 | 100,680.60 | -0.64% | 56,287 |
| Nov 10, 2025 | 111,000.00 | 111,100.00 | 109,500.00 | 109,500.00 | 101,328.36 | -0.36% | 26,178 |
| Nov 7, 2025 | 111,900.00 | 111,900.00 | 109,900.00 | 109,900.00 | 101,698.51 | -1.79% | 29,589 |
| Nov 6, 2025 | 113,200.00 | 113,200.00 | 111,600.00 | 111,900.00 | 103,549.25 | -0.09% | 23,813 |