Noibai Cargo Terminal Services JSC (HOSE:NCT)
Vietnam
· Delayed Price · Currency is VND 94,200
-200 (-0.21%)
At close: Dec 5, 2025
HOSE:NCT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 9, 2025 | 105,000.00 | 105,900.00 | 105,000.00 | 105,100.00 | 97,256.72 | 0.10% | 10,408 |
| Oct 8, 2025 | 104,900.00 | 106,000.00 | 104,700.00 | 105,000.00 | 97,164.18 | 0.38% | 6,610 |
| Oct 7, 2025 | 104,400.00 | 104,700.00 | 104,400.00 | 104,600.00 | 96,794.03 | - | 12,101 |
| Oct 6, 2025 | 104,200.00 | 105,300.00 | 104,200.00 | 104,600.00 | 96,794.03 | 0.48% | 7,200 |
| Oct 3, 2025 | 104,000.00 | 105,000.00 | 104,000.00 | 104,100.00 | 96,331.34 | -0.19% | 8,121 |
| Oct 2, 2025 | 104,300.00 | 104,300.00 | 104,000.00 | 104,300.00 | 96,516.42 | - | 7,001 |
| Oct 1, 2025 | 105,000.00 | 105,000.00 | 104,000.00 | 104,300.00 | 96,516.42 | -0.38% | 14,284 |
| Sep 30, 2025 | 105,700.00 | 105,900.00 | 104,200.00 | 104,700.00 | 96,886.57 | -0.66% | 8,607 |
| Sep 29, 2025 | 105,400.00 | 105,400.00 | 105,300.00 | 105,400.00 | 97,534.33 | - | 6,653 |