Noibai Cargo Terminal Services JSC (HOSE:NCT)
Vietnam · Delayed Price · Currency is VND 106,000
-300 (-0.28%)
At close: Sep 10, 2025
HOSE:NCT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 20, 2025 | 110,500.00 | 110,500.00 | 109,500.00 | 110,200.00 | 110,200.00 | -0.09% | 12,739 |
| Aug 19, 2025 | 110,400.00 | 110,600.00 | 110,100.00 | 110,300.00 | 110,300.00 | -0.18% | 16,063 |
| Aug 18, 2025 | 110,000.00 | 110,600.00 | 109,800.00 | 110,500.00 | 110,500.00 | -0.18% | 13,652 |
| Aug 15, 2025 | 110,800.00 | 110,800.00 | 110,000.00 | 110,700.00 | 110,700.00 | -0.27% | 3,140 |
| Aug 14, 2025 | 110,200.00 | 111,000.00 | 110,200.00 | 111,000.00 | 111,000.00 | 0.45% | 8,124 |
| Aug 13, 2025 | 110,100.00 | 110,600.00 | 110,100.00 | 110,500.00 | 110,500.00 | 0.36% | 8,687 |
| Aug 12, 2025 | 110,000.00 | 110,200.00 | 109,100.00 | 110,100.00 | 110,100.00 | 0.55% | 13,147 |
| Aug 11, 2025 | 109,300.00 | 110,500.00 | 109,100.00 | 109,500.00 | 109,500.00 | 0.18% | 11,487 |
| Aug 8, 2025 | 109,100.00 | 109,500.00 | 109,100.00 | 109,300.00 | 109,300.00 | -0.09% | 5,332 |
| Aug 7, 2025 | 109,200.00 | 109,700.00 | 109,000.00 | 109,400.00 | 109,400.00 | -0.09% | 5,906 |
| Aug 6, 2025 | 109,200.00 | 109,500.00 | 108,900.00 | 109,500.00 | 109,500.00 | 0.37% | 9,512 |
| Aug 5, 2025 | 109,500.00 | 109,600.00 | 109,100.00 | 109,100.00 | 109,100.00 | - | 4,810 |
| Aug 4, 2025 | 109,000.00 | 109,600.00 | 109,000.00 | 109,100.00 | 109,100.00 | - | 6,602 |
| Aug 1, 2025 | 109,000.00 | 109,600.00 | 109,000.00 | 109,100.00 | 109,100.00 | 0.09% | 5,114 |
| Jul 31, 2025 | 108,800.00 | 110,100.00 | 108,800.00 | 109,000.00 | 109,000.00 | - | 6,168 |
| Jul 30, 2025 | 108,900.00 | 109,000.00 | 108,300.00 | 109,000.00 | 109,000.00 | 0.74% | 7,980 |
| Jul 29, 2025 | 110,800.00 | 110,800.00 | 108,200.00 | 108,200.00 | 108,200.00 | -2.26% | 19,863 |
| Jul 28, 2025 | 111,000.00 | 111,000.00 | 110,700.00 | 110,700.00 | 110,700.00 | -0.09% | 9,108 |
| Jul 25, 2025 | 111,000.00 | 111,000.00 | 110,400.00 | 110,800.00 | 110,800.00 | -0.09% | 3,329 |
| Jul 24, 2025 | 110,900.00 | 111,000.00 | 110,000.00 | 110,900.00 | 110,900.00 | - | 15,709 |
| Jul 23, 2025 | 111,200.00 | 111,800.00 | 110,600.00 | 110,900.00 | 110,900.00 | 0.45% | 12,035 |
| Jul 22, 2025 | 110,000.00 | 110,500.00 | 109,500.00 | 110,400.00 | 110,400.00 | - | 7,903 |
| Jul 21, 2025 | 109,600.00 | 111,600.00 | 109,500.00 | 110,400.00 | 110,400.00 | 1.28% | 50,413 |
| Jul 18, 2025 | 109,000.00 | 109,000.00 | 108,500.00 | 109,000.00 | 109,000.00 | - | 25,559 |
| Jul 17, 2025 | 108,600.00 | 109,000.00 | 108,500.00 | 109,000.00 | 109,000.00 | -0.73% | 13,887 |
| Jul 16, 2025 | 108,400.00 | 109,800.00 | 108,300.00 | 109,800.00 | 109,800.00 | 0.73% | 1,605 |
| Jul 15, 2025 | 109,400.00 | 109,500.00 | 109,000.00 | 109,000.00 | 109,000.00 | -0.09% | 7,453 |
| Jul 14, 2025 | 108,100.00 | 109,400.00 | 108,000.00 | 109,100.00 | 109,100.00 | 0.18% | 5,502 |
| Jul 11, 2025 | 109,900.00 | 109,900.00 | 108,600.00 | 108,900.00 | 108,900.00 | -0.91% | 9,723 |
| Jul 10, 2025 | 109,300.00 | 109,900.00 | 109,300.00 | 109,900.00 | 109,900.00 | 0.55% | 3,300 |
| Jul 9, 2025 | 110,100.00 | 110,100.00 | 109,200.00 | 109,300.00 | 109,300.00 | -0.27% | 3,816 |
| Jul 8, 2025 | 109,400.00 | 110,000.00 | 109,300.00 | 109,600.00 | 109,600.00 | -0.27% | 7,123 |
| Jul 7, 2025 | 109,500.00 | 109,900.00 | 109,200.00 | 109,900.00 | 109,900.00 | -0.09% | 6,422 |
| Jul 4, 2025 | 109,100.00 | 110,000.00 | 109,100.00 | 110,000.00 | 110,000.00 | 0.92% | 5,806 |
| Jul 3, 2025 | 109,500.00 | 111,000.00 | 109,000.00 | 109,000.00 | 109,000.00 | -0.37% | 23,233 |
| Jul 2, 2025 | 109,100.00 | 110,000.00 | 109,100.00 | 109,400.00 | 109,400.00 | - | 8,141 |
| Jul 1, 2025 | 109,900.00 | 110,000.00 | 109,400.00 | 109,400.00 | 109,400.00 | -1.00% | 12,601 |