HOSE · NTC · stock
Nam Tan Uyen Joint Stock Corporation (NTC) stock price history
Every HOSE trading session of Nam Tan Uyen Joint Stock Corporation from Dec 19, 2016 to Nov 13, 2026: 2,459 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.
NTC adjusted close, 2016 to 2026
- ₫240,810
- All time high, 2021
- ₫166,000
- 52 week high, ₫125,200 low
- 2,459
- Daily sessions since 2016
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2016 to 2026 series and minute bars.
NTC key facts
- Nam Tan Uyen Joint Stock Corporation (NTC) closed at ₫128,200 on Nov 13, 2026 on HOSE.
- NTC's all time high close is ₫240,810, set on Jan 8, 2021; its all time low close is ₫7,210 on Dec 19, 2016.
- NTC's 52 week range is ₫125,200 to ₫166,000.
- NTC returned -20.9% over the year to Nov 13, 2026 and -22.1% over five years.
- Since Dec 19, 2016 NTC returned +1,678%, +33.7% a year compounded.
- NTC's deepest drawdown was -68.9% from Jan 8, 2021 to Nov 15, 2022.
- DataCedar holds 2,459 daily sessions of NTC history from Dec 19, 2016 and minute bars from Sep 21, 2026, adjusted for splits and dividends, served by the API under a key.
NTC price chart, 2016 to 2026
NTC returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -2.5% |
| 3 months | -0.5% |
| 6 months | -7.8% |
| Year to date | -18.0% |
| 1 year | -20.9% |
| 3 years | -25.6% |
| 5 years | -22.1% |
| 10 years | n/a |
| Since Dec 19, 2016 | +1,678% |
| Compound annual growth, 9.9 years | +33.7% |
NTC records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₫240,810 on Jan 8, 2021
- All time low close
- ₫7,210 on Dec 19, 2016
- 52 week high
- ₫166,000 on Jan 19, 2026
- 52 week low
- ₫125,200 on Oct 23, 2026
- Deepest drawdown
- -68.9% from Jan 8, 2021 to Nov 15, 2022, not yet recovered
- Best single session
- +23.7% on Dec 29, 2016
- Worst single session
- -15.1% on Apr 3, 2025
- Volatility, 1 year annualised
- 15.1%
- Sessions closing higher, 1 year
- 36%
- Growth of 1 since 2016
- 17.8×
- Best calendar year
- 2020, +171%
- Worst calendar year
- 2022, -38%
NTC 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. 2016 starts on Dec 19, 2016; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₫156,300 | ₫166,000 | ₫125,200 | ₫128,200 | -18.0% | 2.2M | 214 |
| 2025 | ₫208,440 | ₫235,460 | ₫117,050 | ₫156,400 | -23.9% | 11.5M | 241 |
| 2024 | ₫179,540 | ₫226,290 | ₫156,160 | ₫205,540 | +14.6% | 3.1M | 250 |
| 2023 | ₫104,490 | ₫200,580 | ₫97,830 | ₫179,310 | +71.3% | 2M | 248 |
| 2022 | ₫168,940 | ₫200,290 | ₫74,890 | ₫104,680 | -38.0% | 3.5M | 249 |
| 2021 | ₫231,080 | ₫244,050 | ₫133,780 | ₫168,940 | -27.3% | 17.5M | 250 |
| 2020 | ₫85,500 | ₫250,380 | ₫67,410 | ₫232,380 | +170.6% | 8.2M | 252 |
| 2019 | ₫37,600 | ₫99,590 | ₫34,640 | ₫85,860 | +128.4% | 19.8M | 250 |
| 2018 | ₫35,960 | ₫38,120 | ₫21,490 | ₫37,600 | +5.2% | 11.5M | 248 |
| 2017 | ₫13,510 | ₫36,420 | ₫10,810 | ₫35,730 | +164.5% | 13.5M | 250 |
| 2016 | ₫7,210 | ₫15,490 | ₫7,210 | ₫13,510 | n/a | 8.4K | 7 |
NTC monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | ₫128,200 | +0.2% |
| October 2026 | ₫128,000 | -3.8% |
| September 2026 | ₫133,000 | +3.9% |
| August 2026 | ₫128,000 | +0.4% |
| July 2026 | ₫127,500 | -4.9% |
| June 2026 | ₫134,000 | -4.6% |
| May 2026 | ₫140,400 | -0.6% |
| April 2026 | ₫141,300 | -1.1% |
| March 2026 | ₫142,800 | -7.3% |
| February 2026 | ₫154,000 | -1.2% |
| January 2026 | ₫155,800 | -0.4% |
| December 2025 | ₫156,400 | -1.1% |
About the NTC data
Daily bars. 2,459 sessions from Dec 19, 2016 to Nov 13, 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 Oct 23, 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 Dec 19, 2016, 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/hose%3ANTC/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on HOSE
- NNC Nui Nho Stone Co-Operation
- NO1 911 Group Joint Stock Company
- NSC Vietnam National Seed Group Joint Stock Company
- NT2 PetroVietnam Power Nhon Trach 2 Joint Stock Company
- NTL Tu Liem Urban Development Joint Stock Company
- NVL No Va Land Investment Group Corporation
- NVT Ninh Van Bay Travel Real Estate Joint Stock Company
- OCB Orient Commercial Joint Stock Bank
Common questions
NTC share price history
