HOSE · NCT · stock
Noibai Cargo Terminal Services Joint Stock Company (NCT) stock price history
Every HOSE trading session of Noibai Cargo Terminal Services Joint Stock Company from Jan 8, 2015 to Sep 28, 2026: 2,915 daily bars, adjusted for splits and dividends, with minute bars from Sep 21, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
NCT adjusted close, 2015 to 2026
- ₫103,170
- All time high, 2024
- ₫95,730
- 52 week high, ₫80,410 low
- 2,915
- Daily sessions since 2015
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2015 to 2026 series and minute bars.
NCT key facts
- Noibai Cargo Terminal Services Joint Stock Company (NCT) closed at ₫83,200 on Sep 28, 2026 on HOSE.
- NCT's all time high close is ₫103,170, set on Sep 25, 2024; its all time low close is ₫24,300 on Mar 23, 2020.
- NCT's 52 week range is ₫80,410 to ₫95,730.
- NCT returned -6.7% over the year to Sep 28, 2026 and +51.3% over five years.
- Over ten years NCT returned +128%, +8.6% a year compounded.
- NCT's deepest drawdown was -54.8% from Dec 21, 2015 to Mar 23, 2020.
- DataCedar holds 2,915 daily sessions of NCT history from Jan 8, 2015 and minute bars from Sep 21, 2026, adjusted for splits and dividends, served by the API under a key.
NCT price chart, 2015 to 2026
NCT returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -0.5% |
| 3 months | -4.1% |
| 6 months | +0.0% |
| Year to date | +1.5% |
| 1 year | -6.7% |
| 3 years | +21.7% |
| 5 years | +51.3% |
| 10 years | +128.4% |
| Since Jan 8, 2015 | +215.2% |
| Compound annual growth, 11.7 years | +10.3% |
NCT records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₫103,170 on Sep 25, 2024
- All time low close
- ₫24,300 on Mar 23, 2020
- 52 week high
- ₫95,730 on Nov 6, 2025
- 52 week low
- ₫80,410 on Dec 26, 2025
- Deepest drawdown
- -54.8% from Dec 21, 2015 to Mar 23, 2020, recovered Sep 13, 2021
- Best single session
- +7.0% on Apr 10, 2025
- Worst single session
- -7.0% on Apr 8, 2025
- Volatility, 1 year annualised
- 15.0%
- Sessions closing higher, 1 year
- 38%
- Growth of 1 since 2015
- 3.2×
- Best calendar year
- 2017, +44%
- Worst calendar year
- 2016, -33%
NCT price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2015 starts on Jan 8, 2015; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₫82,150 | ₫91,840 | ₫81,420 | ₫83,200 | +1.5% | 3.4M | 180 |
| 2025 | ₫97,420 | ₫99,190 | ₫75,770 | ₫81,970 | -15.9% | 3.4M | 248 |
| 2024 | ₫70,960 | ₫103,170 | ₫69,990 | ₫97,420 | +37.3% | 2.4M | 250 |
| 2023 | ₫62,330 | ₫73,470 | ₫61,520 | ₫70,960 | +12.9% | 1.6M | 245 |
| 2022 | ₫54,450 | ₫67,290 | ₫53,060 | ₫62,840 | +15.4% | 2.9M | 248 |
| 2021 | ₫42,410 | ₫60,270 | ₫40,170 | ₫54,450 | +28.6% | 7.1M | 250 |
| 2020 | ₫36,790 | ₫43,920 | ₫24,030 | ₫42,350 | +15.1% | 6.9M | 250 |
| 2019 | ₫34,100 | ₫38,420 | ₫31,260 | ₫36,790 | +8.5% | 4.2M | 250 |
| 2018 | ₫48,710 | ₫49,650 | ₫32,920 | ₫33,910 | -30.4% | 5.8M | 248 |
| 2017 | ₫33,760 | ₫49,220 | ₫30,940 | ₫48,710 | +44.3% | 6.6M | 250 |
| 2016 | ₫50,240 | ₫50,940 | ₫28,640 | ₫33,760 | -32.8% | 6.4M | 251 |
| 2015 | ₫26,400 | ₫54,750 | ₫26,400 | ₫50,240 | n/a | 9.4M | 245 |
NCT monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ₫83,200 | -0.5% |
| August 2026 | ₫83,600 | +0.2% |
| July 2026 | ₫83,400 | -3.5% |
| June 2026 | ₫86,450 | +4.2% |
| May 2026 | ₫82,970 | -2.5% |
| April 2026 | ₫85,070 | +2.5% |
| March 2026 | ₫82,970 | -6.4% |
| February 2026 | ₫88,640 | -0.5% |
| January 2026 | ₫89,100 | +8.7% |
| December 2025 | ₫81,970 | -7.2% |
| November 2025 | ₫88,360 | -5.6% |
| October 2025 | ₫93,610 | +5.7% |
About the NCT data
Daily bars. 2,915 sessions from Jan 8, 2015 to Sep 28, 2026, one row per HOSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 21, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are HOSE trading days; minute timestamps are UTC. Prices are in VND. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jan 8, 2015, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/NCT/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on HOSE
- NAB Nam A Commercial Joint Stock Bank
- NAF Nafoods Group Joint Stock Company
- NAV Nam Viet Joint Stock Company
- NBB 577 Investment Corporation
- NHA Ha Noi South Housing And Urban Development Corporation
- NHH Hanoi Plastics Joint Stock Company
- NHT Nam Hoa Trading and Production Corporation
- NKG Nam Kim Steel Joint Stock Company
Common questions
NCT share price history
