Noibai Cargo Terminal Services JSC (HOSE:NCT)
Vietnam
· Delayed Price · Currency is VND 95,300
-500 (-0.52%)
At close: Mar 6, 2026
HOSE:NCT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 10, 2026 | 95,000.00 | 95,000.00 | 94,400.00 | 94,500.00 | 94,500.00 | -0.53% | 3,828 |
| Feb 9, 2026 | 95,300.00 | 95,500.00 | 94,300.00 | 95,000.00 | 95,000.00 | - | 7,730 |
| Feb 6, 2026 | 95,100.00 | 96,000.00 | 94,200.00 | 95,000.00 | 95,000.00 | -1.14% | 59,505 |
| Feb 5, 2026 | 96,700.00 | 97,000.00 | 95,400.00 | 96,100.00 | 96,100.00 | -0.21% | 25,047 |
| Feb 4, 2026 | 96,400.00 | 96,600.00 | 96,300.00 | 96,300.00 | 96,300.00 | -0.21% | 9,284 |
| Feb 3, 2026 | 96,500.00 | 97,000.00 | 96,300.00 | 96,500.00 | 96,500.00 | - | 16,341 |
| Feb 2, 2026 | 96,700.00 | 97,000.00 | 96,500.00 | 96,500.00 | 96,500.00 | -1.03% | 8,221 |
| Jan 30, 2026 | 96,300.00 | 97,700.00 | 96,200.00 | 97,500.00 | 97,500.00 | 1.67% | 28,036 |
| Jan 29, 2026 | 95,800.00 | 96,400.00 | 95,500.00 | 95,900.00 | 95,900.00 | 0.84% | 16,257 |
| Jan 28, 2026 | 95,800.00 | 95,800.00 | 95,000.00 | 95,100.00 | 95,100.00 | -0.73% | 12,280 |
| Jan 27, 2026 | 97,600.00 | 97,600.00 | 94,500.00 | 95,800.00 | 95,800.00 | -0.21% | 27,008 |
| Jan 26, 2026 | 99,500.00 | 99,500.00 | 96,000.00 | 96,000.00 | 96,000.00 | -3.52% | 41,378 |
| Jan 23, 2026 | 97,800.00 | 100,500.00 | 97,800.00 | 99,500.00 | 99,500.00 | 1.53% | 98,025 |
| Jan 22, 2026 | 95,600.00 | 98,200.00 | 95,600.00 | 98,000.00 | 98,000.00 | 3.16% | 92,947 |
| Jan 21, 2026 | 93,300.00 | 95,500.00 | 92,600.00 | 95,000.00 | 95,000.00 | 2.70% | 67,676 |
| Jan 20, 2026 | 92,500.00 | 93,000.00 | 92,100.00 | 92,500.00 | 92,500.00 | - | 14,349 |
| Jan 19, 2026 | 93,900.00 | 93,900.00 | 92,400.00 | 92,500.00 | 92,500.00 | -0.86% | 15,756 |
| 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 |
| Nov 5, 2025 | 112,000.00 | 112,800.00 | 111,600.00 | 112,000.00 | 103,641.79 | 0.63% | 48,944 |
| Nov 4, 2025 | 111,500.00 | 112,900.00 | 110,500.00 | 111,300.00 | 102,994.03 | 0.63% | 53,949 |
| Nov 3, 2025 | 110,400.00 | 111,500.00 | 110,400.00 | 110,600.00 | 102,346.27 | -0.09% | 17,243 |
| Oct 31, 2025 | 110,000.00 | 110,900.00 | 109,800.00 | 110,700.00 | 102,438.81 | 0.27% | 33,012 |
| Oct 30, 2025 | 110,400.00 | 110,400.00 | 109,700.00 | 110,400.00 | 102,161.19 | - | 6,900 |
| Oct 29, 2025 | 110,900.00 | 110,900.00 | 110,000.00 | 110,400.00 | 102,161.19 | 0.45% | 19,346 |
| Oct 28, 2025 | 110,300.00 | 110,500.00 | 109,300.00 | 109,900.00 | 101,698.51 | -0.63% | 21,505 |
| Oct 27, 2025 | 111,000.00 | 111,000.00 | 110,000.00 | 110,600.00 | 102,346.27 | 0.36% | 16,951 |
| Oct 24, 2025 | 110,800.00 | 110,800.00 | 109,000.00 | 110,200.00 | 101,976.12 | -0.27% | 19,944 |
| Oct 23, 2025 | 108,000.00 | 110,600.00 | 108,000.00 | 110,500.00 | 102,253.73 | 3.08% | 61,909 |
| Oct 22, 2025 | 107,600.00 | 107,900.00 | 107,200.00 | 107,200.00 | 99,200.00 | -0.37% | 3,407 |
| Oct 21, 2025 | 106,200.00 | 107,600.00 | 105,600.00 | 107,600.00 | 99,570.15 | 3.07% | 48,842 |
| Oct 20, 2025 | 105,600.00 | 107,800.00 | 103,500.00 | 104,400.00 | 96,608.96 | -1.23% | 14,355 |
| Oct 17, 2025 | 105,200.00 | 106,000.00 | 105,200.00 | 105,700.00 | 97,811.94 | 0.57% | 12,794 |
| Oct 16, 2025 | 105,300.00 | 105,300.00 | 105,000.00 | 105,100.00 | 97,256.72 | 0.29% | 1,642 |
| Oct 15, 2025 | 105,100.00 | 105,100.00 | 104,800.00 | 104,800.00 | 96,979.10 | -0.10% | 12,451 |
| Oct 14, 2025 | 105,000.00 | 106,000.00 | 104,800.00 | 104,900.00 | 97,071.64 | -0.10% | 11,751 |
| Oct 13, 2025 | 105,300.00 | 105,500.00 | 105,000.00 | 105,000.00 | 97,164.18 | -0.28% | 31,950 |
| Oct 10, 2025 | 105,100.00 | 105,500.00 | 105,100.00 | 105,300.00 | 97,441.79 | 0.19% | 5,732 |