Noibai Cargo Terminal Services JSC (HOSE:NCT)
Vietnam · Delayed Price · Currency is VND 92,800
-300 (-0.32%)
At close: May 4, 2026
HOSE:NCT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 94,000.00 | 94,000.00 | 93,100.00 | 93,100.00 | 93,100.00 | -0.96% | 6,300 |
| Apr 28, 2026 | 94,000.00 | 94,700.00 | 92,600.00 | 94,000.00 | 94,000.00 | -0.53% | 16,531 |
| Apr 24, 2026 | 92,000.00 | 94,900.00 | 92,000.00 | 94,500.00 | 94,500.00 | 2.72% | 31,025 |
| Apr 23, 2026 | 93,400.00 | 93,500.00 | 92,000.00 | 92,000.00 | 92,000.00 | -1.50% | 12,783 |
| Apr 22, 2026 | 94,700.00 | 94,700.00 | 93,400.00 | 93,400.00 | 93,400.00 | -1.37% | 5,375 |
| Apr 21, 2026 | 97,000.00 | 97,000.00 | 93,500.00 | 94,700.00 | 94,700.00 | 4.18% | 79,003 |
| Apr 20, 2026 | 90,900.00 | 91,000.00 | 90,700.00 | 90,900.00 | 90,900.00 | -0.11% | 19,434 |
| Apr 17, 2026 | 91,400.00 | 91,400.00 | 91,000.00 | 91,000.00 | 91,000.00 | -0.44% | 5,365 |
| Apr 16, 2026 | 91,200.00 | 91,700.00 | 91,000.00 | 91,400.00 | 91,400.00 | 0.55% | 13,715 |
| Apr 15, 2026 | 91,000.00 | 91,400.00 | 90,900.00 | 90,900.00 | 90,900.00 | - | 8,072 |
| Apr 14, 2026 | 91,000.00 | 91,500.00 | 90,900.00 | 90,900.00 | 90,900.00 | - | 14,416 |
| Apr 13, 2026 | 91,000.00 | 91,500.00 | 90,900.00 | 90,900.00 | 90,900.00 | -0.11% | 5,427 |
| Apr 10, 2026 | 91,500.00 | 91,500.00 | 90,900.00 | 91,000.00 | 91,000.00 | 0.11% | 6,641 |
| Apr 9, 2026 | 91,400.00 | 91,400.00 | 89,600.00 | 90,900.00 | 90,900.00 | -0.55% | 7,310 |
| Apr 8, 2026 | 91,500.00 | 91,500.00 | 91,000.00 | 91,400.00 | 91,400.00 | 0.66% | 10,264 |
| Apr 7, 2026 | 91,000.00 | 91,500.00 | 90,800.00 | 90,800.00 | 90,800.00 | -0.22% | 6,740 |
| Apr 6, 2026 | 91,500.00 | 91,500.00 | 90,900.00 | 91,000.00 | 91,000.00 | 0.11% | 9,461 |
| Apr 3, 2026 | 90,900.00 | 91,000.00 | 90,600.00 | 90,900.00 | 90,900.00 | 0.22% | 4,944 |
| Apr 2, 2026 | 90,700.00 | 90,800.00 | 90,500.00 | 90,700.00 | 90,700.00 | -0.11% | 11,305 |
| Apr 1, 2026 | 90,900.00 | 91,100.00 | 90,500.00 | 90,800.00 | 90,800.00 | - | 12,256 |
| Mar 31, 2026 | 90,900.00 | 90,900.00 | 90,800.00 | 90,800.00 | 90,800.00 | -0.11% | 3,840 |
| Mar 30, 2026 | 91,700.00 | 91,700.00 | 90,400.00 | 90,900.00 | 90,900.00 | -0.11% | 11,463 |
| Mar 27, 2026 | 91,000.00 | 91,300.00 | 91,000.00 | 91,000.00 | 91,000.00 | - | 3,730 |
| Mar 26, 2026 | 91,500.00 | 91,500.00 | 91,000.00 | 91,000.00 | 91,000.00 | -0.55% | 9,718 |
| Mar 25, 2026 | 90,600.00 | 91,500.00 | 90,400.00 | 91,500.00 | 91,500.00 | 0.33% | 14,549 |
| Mar 24, 2026 | 91,000.00 | 91,300.00 | 90,900.00 | 91,200.00 | 91,200.00 | 0.22% | 16,724 |
| Mar 23, 2026 | 92,000.00 | 92,000.00 | 90,900.00 | 91,000.00 | 91,000.00 | -1.19% | 13,084 |
| Mar 20, 2026 | 91,600.00 | 92,100.00 | 91,600.00 | 92,100.00 | 92,100.00 | - | 4,093 |
| Mar 19, 2026 | 92,100.00 | 92,100.00 | 91,600.00 | 92,100.00 | 92,100.00 | - | 12,849 |
| Mar 18, 2026 | 92,000.00 | 92,500.00 | 91,600.00 | 92,100.00 | 92,100.00 | 0.11% | 6,339 |
| Mar 17, 2026 | 91,800.00 | 92,500.00 | 91,800.00 | 92,000.00 | 92,000.00 | 0.22% | 6,826 |
| Mar 16, 2026 | 92,400.00 | 92,400.00 | 91,300.00 | 91,800.00 | 91,800.00 | -0.65% | 13,805 |
| Mar 13, 2026 | 92,800.00 | 92,800.00 | 91,900.00 | 92,400.00 | 92,400.00 | -0.43% | 9,034 |
| Mar 12, 2026 | 92,800.00 | 92,800.00 | 92,200.00 | 92,800.00 | 92,800.00 | - | 7,611 |
| Mar 11, 2026 | 92,500.00 | 92,900.00 | 92,500.00 | 92,800.00 | 92,800.00 | 0.32% | 12,246 |
| Mar 10, 2026 | 90,500.00 | 94,800.00 | 90,500.00 | 92,500.00 | 92,500.00 | 2.66% | 19,419 |
| Mar 9, 2026 | 93,500.00 | 93,500.00 | 89,100.00 | 90,100.00 | 90,100.00 | -5.46% | 35,279 |
| Mar 6, 2026 | 95,800.00 | 95,800.00 | 95,000.00 | 95,300.00 | 95,300.00 | -0.52% | 19,900 |
| Mar 5, 2026 | 95,100.00 | 97,500.00 | 95,000.00 | 95,800.00 | 95,800.00 | 1.16% | 31,318 |
| Mar 4, 2026 | 96,100.00 | 96,100.00 | 94,400.00 | 94,700.00 | 94,700.00 | -0.94% | 18,477 |
| Mar 3, 2026 | 96,600.00 | 97,000.00 | 95,600.00 | 95,600.00 | 95,600.00 | -1.65% | 20,215 |
| Mar 2, 2026 | 98,200.00 | 98,200.00 | 97,000.00 | 97,200.00 | 97,200.00 | 0.21% | 18,525 |
| Feb 27, 2026 | 96,600.00 | 97,000.00 | 96,500.00 | 97,000.00 | 97,000.00 | 0.41% | 14,709 |
| Feb 26, 2026 | 96,300.00 | 96,600.00 | 96,000.00 | 96,600.00 | 96,600.00 | - | 37,620 |
| Feb 25, 2026 | 97,700.00 | 97,800.00 | 96,500.00 | 96,600.00 | 96,600.00 | -1.13% | 19,948 |
| Feb 24, 2026 | 97,100.00 | 97,900.00 | 97,100.00 | 97,700.00 | 97,700.00 | 0.62% | 10,730 |
| Feb 23, 2026 | 96,500.00 | 97,700.00 | 96,500.00 | 97,100.00 | 97,100.00 | 0.73% | 19,914 |
| Feb 13, 2026 | 96,800.00 | 96,800.00 | 96,000.00 | 96,400.00 | 96,400.00 | 0.42% | 5,008 |
| Feb 12, 2026 | 95,500.00 | 96,500.00 | 95,200.00 | 96,000.00 | 96,000.00 | 1.05% | 8,318 |
| Feb 11, 2026 | 94,500.00 | 96,000.00 | 94,500.00 | 95,000.00 | 95,000.00 | 0.53% | 10,480 |