Noibai Cargo Terminal Services JSC (HOSE:NCT)
Vietnam · Delayed Price · Currency is VND 83,900
-100 (-0.12%)
At close: Sep 23, 2026
HOSE:NCT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 84,000.00 | 84,000.00 | 83,900.00 | 83,900.00 | 83,900.00 | -0.12% | 6,137 |
| Sep 22, 2026 | 83,800.00 | 84,200.00 | 83,800.00 | 84,000.00 | 84,000.00 | -0.24% | 16,515 |
| Sep 21, 2026 | 84,400.00 | 84,400.00 | 84,000.00 | 84,200.00 | 84,200.00 | -0.24% | 5,745 |
| Sep 18, 2026 | 84,000.00 | 84,400.00 | 83,900.00 | 84,400.00 | 84,400.00 | 0.48% | 6,960 |
| Sep 17, 2026 | 84,000.00 | 84,000.00 | 83,900.00 | 84,000.00 | 84,000.00 | - | 9,516 |
| Sep 16, 2026 | 84,100.00 | 84,300.00 | 84,000.00 | 84,000.00 | 84,000.00 | -0.12% | 4,275 |
| Sep 15, 2026 | 83,800.00 | 84,200.00 | 83,800.00 | 84,100.00 | 84,100.00 | - | 5,541 |
| Sep 14, 2026 | 84,100.00 | 84,300.00 | 83,700.00 | 84,100.00 | 84,100.00 | 0.12% | 6,148 |
| Sep 11, 2026 | 85,500.00 | 85,500.00 | 84,000.00 | 84,000.00 | 84,000.00 | -1.75% | 9,629 |
| Sep 10, 2026 | 85,900.00 | 85,900.00 | 85,500.00 | 85,500.00 | 85,500.00 | - | 7,020 |
| Sep 9, 2026 | 85,200.00 | 86,300.00 | 85,200.00 | 85,500.00 | 85,500.00 | - | 22,950 |
| Sep 8, 2026 | 85,000.00 | 85,700.00 | 84,700.00 | 85,500.00 | 85,500.00 | 1.66% | 33,703 |
| Sep 7, 2026 | 83,600.00 | 84,100.00 | 83,600.00 | 84,100.00 | 84,100.00 | 0.60% | 8,905 |
| Sep 4, 2026 | 83,700.00 | 84,000.00 | 83,500.00 | 83,600.00 | 83,600.00 | -0.12% | 10,355 |
| Sep 3, 2026 | 83,600.00 | 83,900.00 | 83,600.00 | 83,700.00 | 83,700.00 | 0.12% | 12,982 |
| Aug 28, 2026 | 83,400.00 | 83,600.00 | 83,100.00 | 83,600.00 | 83,600.00 | 0.24% | 8,270 |
| Aug 27, 2026 | 83,300.00 | 83,500.00 | 83,200.00 | 83,400.00 | 83,400.00 | 0.12% | 4,744 |
| Aug 26, 2026 | 83,100.00 | 83,800.00 | 83,000.00 | 83,300.00 | 83,300.00 | 0.36% | 14,861 |
| Aug 25, 2026 | 82,900.00 | 83,800.00 | 82,900.00 | 83,000.00 | 83,000.00 | 0.36% | 36,533 |
| Aug 24, 2026 | 83,500.00 | 83,600.00 | 82,700.00 | 82,700.00 | 82,700.00 | -0.36% | 21,228 |
| Aug 21, 2026 | 83,100.00 | 83,100.00 | 82,900.00 | 83,000.00 | 83,000.00 | 0.48% | 14,263 |
| Aug 20, 2026 | 82,800.00 | 82,800.00 | 82,600.00 | 82,600.00 | 82,600.00 | -0.12% | 41,247 |
| Aug 19, 2026 | 82,700.00 | 82,800.00 | 82,600.00 | 82,700.00 | 82,700.00 | - | 18,434 |
| Aug 18, 2026 | 83,000.00 | 83,200.00 | 82,700.00 | 82,700.00 | 82,700.00 | -0.24% | 25,901 |
| Aug 17, 2026 | 82,700.00 | 82,900.00 | 82,500.00 | 82,900.00 | 82,900.00 | 0.36% | 8,212 |
| Aug 14, 2026 | 82,500.00 | 83,400.00 | 82,500.00 | 82,600.00 | 82,600.00 | 0.12% | 16,295 |
| Aug 13, 2026 | 82,500.00 | 82,600.00 | 82,400.00 | 82,500.00 | 82,500.00 | - | 15,539 |
| Aug 12, 2026 | 82,400.00 | 82,500.00 | 82,200.00 | 82,500.00 | 82,500.00 | 0.12% | 25,620 |
| Aug 11, 2026 | 82,700.00 | 82,700.00 | 82,400.00 | 82,400.00 | 82,400.00 | -0.24% | 23,450 |
| Aug 10, 2026 | 82,600.00 | 83,300.00 | 82,600.00 | 82,600.00 | 82,600.00 | - | 30,198 |
| Aug 7, 2026 | 82,500.00 | 83,000.00 | 82,400.00 | 82,600.00 | 82,600.00 | 0.12% | 21,902 |
| Aug 6, 2026 | 82,400.00 | 82,500.00 | 82,200.00 | 82,500.00 | 82,500.00 | - | 24,507 |
| Aug 5, 2026 | 82,900.00 | 82,900.00 | 82,100.00 | 82,500.00 | 82,500.00 | -0.48% | 25,748 |
| Aug 4, 2026 | 82,700.00 | 83,400.00 | 82,100.00 | 82,900.00 | 82,900.00 | -0.60% | 48,960 |
| Aug 3, 2026 | 83,700.00 | 84,100.00 | 82,900.00 | 83,400.00 | 83,400.00 | - | 30,532 |
| Jul 31, 2026 | 83,400.00 | 83,500.00 | 82,900.00 | 83,400.00 | 83,400.00 | -0.24% | 19,542 |
| Jul 30, 2026 | 83,400.00 | 84,400.00 | 83,400.00 | 83,600.00 | 83,600.00 | 0.72% | 26,610 |
| Jul 29, 2026 | 83,500.00 | 83,500.00 | 82,900.00 | 83,000.00 | 83,000.00 | 0.12% | 26,267 |
| Jul 28, 2026 | 84,300.00 | 84,400.00 | 82,900.00 | 82,900.00 | 82,900.00 | -1.19% | 34,357 |
| Jul 27, 2026 | 84,200.00 | 84,600.00 | 83,800.00 | 83,900.00 | 83,900.00 | -1.06% | 51,958 |
| Jul 24, 2026 | 93,000.00 | 93,000.00 | 92,400.00 | 92,800.00 | 84,800.00 | -0.22% | 38,829 |
| Jul 23, 2026 | 94,000.00 | 94,000.00 | 92,400.00 | 93,000.00 | 84,982.76 | -0.96% | 39,757 |
| Jul 22, 2026 | 94,200.00 | 94,300.00 | 93,500.00 | 93,900.00 | 85,805.17 | -0.32% | 49,908 |
| Jul 21, 2026 | 94,000.00 | 94,400.00 | 94,000.00 | 94,200.00 | 86,079.31 | - | 24,529 |
| Jul 20, 2026 | 95,100.00 | 95,100.00 | 94,000.00 | 94,200.00 | 86,079.31 | -0.95% | 38,700 |
| Jul 17, 2026 | 95,000.00 | 95,100.00 | 94,600.00 | 95,100.00 | 86,901.72 | 0.21% | 23,008 |
| Jul 16, 2026 | 94,800.00 | 95,000.00 | 94,300.00 | 94,900.00 | 86,718.97 | 0.11% | 31,299 |
| Jul 15, 2026 | 95,000.00 | 95,400.00 | 94,800.00 | 94,800.00 | 86,627.59 | -0.11% | 16,626 |
| Jul 14, 2026 | 94,800.00 | 94,900.00 | 94,200.00 | 94,900.00 | 86,718.97 | 0.11% | 16,672 |
| Jul 13, 2026 | 94,900.00 | 95,000.00 | 94,300.00 | 94,800.00 | 86,627.59 | -0.11% | 23,077 |