CNG Vietnam JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 19,550.00 | 19,550.00 | 19,200.00 | 19,250.00 | 19,250.00 | 3,500 |
| 2026-10-19 | 19,550.00 | 19,550.00 | 19,500.00 | 19,550.00 | 19,550.00 | 6,121 |
| 2026-10-16 | 19,500.00 | 19,500.00 | 19,450.00 | 19,500.00 | 19,500.00 | 1,822 |
| 2026-10-15 | 21,000.00 | 21,200.00 | 20,450.00 | 20,450.00 | 19,450.00 | 2,531 |
| 2026-10-14 | 20,900.00 | 21,000.00 | 20,750.00 | 20,900.00 | 19,878.00 | 3,309 |
| 2026-10-13 | 20,700.00 | 20,900.00 | 20,700.00 | 20,900.00 | 19,878.00 | 4,214 |
| 2026-10-12 | 20,400.00 | 20,800.00 | 20,200.00 | 20,700.00 | 19,687.78 | 4,412 |
| 2026-10-09 | 21,000.00 | 21,000.00 | 20,500.00 | 20,700.00 | 19,687.78 | 6,001 |
| 2026-10-08 | 21,200.00 | 21,200.00 | 20,900.00 | 21,000.00 | 19,973.11 | 11,714 |
| 2026-10-07 | 21,700.00 | 21,700.00 | 20,400.00 | 21,200.00 | 20,163.33 | 3,610 |
| 2026-10-06 | 20,600.00 | 21,250.00 | 20,550.00 | 21,250.00 | 20,210.88 | 9,800 |
| 2026-10-05 | 20,400.00 | 21,300.00 | 20,400.00 | 21,300.00 | 20,258.44 | 2,201 |
| 2026-10-02 | 21,100.00 | 21,100.00 | 20,600.00 | 21,000.00 | 19,973.11 | 3,600 |
| 2026-10-01 | 20,850.00 | 21,400.00 | 20,850.00 | 21,400.00 | 20,353.55 | 209 |
| 2026-09-30 | 21,400.00 | 21,400.00 | 20,950.00 | 21,400.00 | 20,353.55 | 3,300 |
| 2026-09-29 | 21,650.00 | 21,650.00 | 20,800.00 | 20,950.00 | 19,925.55 | 2,128 |
| 2026-09-25 | 21,700.00 | 21,700.00 | 20,800.00 | 21,650.00 | 20,591.32 | 2,220 |
| 2026-09-24 | 21,050.00 | 21,800.00 | 20,350.00 | 21,700.00 | 20,638.88 | 9,519 |
| 2026-09-23 | 21,850.00 | 21,850.00 | 21,400.00 | 21,850.00 | 20,781.54 | 2,729 |
| 2026-09-22 | 22,500.00 | 22,500.00 | 21,900.00 | 21,900.00 | 20,829.10 | 2,810 |
| 2026-09-21 | 22,200.00 | 22,200.00 | 21,300.00 | 22,100.00 | 21,019.32 | 1,148 |
| 2026-09-18 | 21,400.00 | 22,300.00 | 20,750.00 | 22,200.00 | 21,114.43 | 2,220 |
| 2026-09-17 | 22,000.00 | 22,250.00 | 22,000.00 | 22,100.00 | 21,019.32 | 702 |
| 2026-09-16 | 22,000.00 | 22,300.00 | 22,000.00 | 22,300.00 | 21,209.54 | 1,171 |
| 2026-09-15 | 21,200.00 | 22,350.00 | 21,200.00 | 22,350.00 | 21,257.09 | 1,707 |
| 2026-09-14 | 22,200.00 | 22,200.00 | 21,500.00 | 22,000.00 | 20,924.21 | 4,846 |
| 2026-09-11 | 22,300.00 | 22,300.00 | 22,000.00 | 22,000.00 | 20,924.21 | 2,420 |
| 2026-09-10 | 21,900.00 | 22,400.00 | 21,550.00 | 22,300.00 | 21,209.54 | 1,600 |
| 2026-09-09 | 22,300.00 | 22,350.00 | 22,000.00 | 22,000.00 | 20,924.21 | 1,400 |
| 2026-09-08 | 21,800.00 | 22,000.00 | 21,800.00 | 22,000.00 | 20,924.21 | 4,620 |
| 2026-09-07 | 21,800.00 | 21,800.00 | 21,800.00 | 21,800.00 | 20,733.99 | 104 |
| 2026-09-04 | 21,750.00 | 21,800.00 | 21,700.00 | 21,800.00 | 20,733.99 | 1,730 |
| 2026-09-03 | 22,000.00 | 22,100.00 | 21,000.00 | 21,100.00 | 20,068.22 | 3,618 |
| 2026-08-28 | 22,200.00 | 22,200.00 | 21,600.00 | 22,100.00 | 21,019.32 | 2,734 |
| 2026-08-27 | 21,950.00 | 21,950.00 | 21,800.00 | 21,950.00 | 20,876.65 | 5,510 |
| 2026-08-26 | 21,200.00 | 22,200.00 | 21,200.00 | 21,950.00 | 20,876.65 | 1,341 |
| 2026-08-24 | 22,350.00 | 22,350.00 | 22,350.00 | 22,350.00 | 21,257.09 | 137 |
| 2026-08-21 | 21,050.00 | 22,400.00 | 21,050.00 | 22,350.00 | 21,257.09 | 2,415 |
| 2026-08-20 | 21,950.00 | 21,950.00 | 21,950.00 | 21,950.00 | 20,876.65 | 371 |
| 2026-08-19 | 21,900.00 | 22,400.00 | 21,700.00 | 21,700.00 | 20,638.88 | 6,950 |
| 2026-08-18 | 21,500.00 | 22,400.00 | 21,500.00 | 21,900.00 | 20,829.10 | 10,616 |
| 2026-08-17 | 21,900.00 | 22,000.00 | 21,500.00 | 22,000.00 | 20,924.21 | 4,200 |
| 2026-08-14 | 22,000.00 | 22,000.00 | 21,500.00 | 21,650.00 | 20,591.32 | 4,800 |
| 2026-08-13 | 21,800.00 | 22,000.00 | 21,700.00 | 21,700.00 | 20,638.88 | 4,042 |
| 2026-08-12 | 21,500.00 | 21,900.00 | 21,500.00 | 21,900.00 | 20,829.10 | 4,347 |
| 2026-08-11 | 22,000.00 | 22,000.00 | 20,550.00 | 21,900.00 | 20,829.10 | 8,818 |
| 2026-08-10 | 22,350.00 | 22,350.00 | 21,500.00 | 22,000.00 | 20,924.21 | 20,839 |
| 2026-08-07 | 21,000.00 | 22,000.00 | 21,000.00 | 22,000.00 | 20,924.21 | 12,313 |
| 2026-08-06 | 20,350.00 | 21,000.00 | 20,350.00 | 21,000.00 | 19,973.11 | 10,214 |
| 2026-08-05 | 19,700.00 | 20,350.00 | 19,000.00 | 20,350.00 | 19,354.89 | 49,102 |
| 2026-08-04 | 19,000.00 | 19,100.00 | 18,700.00 | 19,050.00 | 18,118.46 | 2,463 |
| 2026-08-03 | 19,200.00 | 19,300.00 | 19,100.00 | 19,100.00 | 18,166.01 | 9,316 |
| 2026-07-31 | 18,400.00 | 18,900.00 | 18,400.00 | 18,900.00 | 17,975.79 | 4,812 |
| 2026-07-30 | 18,000.00 | 19,150.00 | 18,000.00 | 18,400.00 | 17,500.24 | 12,303 |
| 2026-07-29 | 18,700.00 | 18,900.00 | 18,250.00 | 18,300.00 | 17,405.13 | 23,571 |
| 2026-07-28 | 18,600.00 | 19,200.00 | 18,500.00 | 18,700.00 | 17,785.57 | 15,127 |
| 2026-07-27 | 20,000.00 | 20,000.00 | 19,200.00 | 19,200.00 | 18,261.12 | 10,720 |
| 2026-07-24 | 20,150.00 | 20,150.00 | 19,400.00 | 20,050.00 | 19,069.56 | 14,551 |
| 2026-07-23 | 20,850.00 | 20,850.00 | 20,400.00 | 20,750.00 | 19,735.33 | 9,010 |
| 2026-07-22 | 20,000.00 | 21,000.00 | 20,000.00 | 20,800.00 | 19,782.89 | 5,846 |
Page 1 of 2 · 62 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-10-16 | 1,000.0000 VND |
| 2025-09-17 | 1,200.0000 VND |
| 2024-10-14 | 1,200.0000 VND |
| 2023-07-13 | 2,600.0000 VND |
| 2022-09-29 | 999.9990 VND |
| 2022-07-07 | 999.9990 VND |
| 2021-09-29 | 1,999.9980 VND |
| 2020-09-29 | 1,499.9985 VND |
| 2020-02-05 | 999.9990 VND |
| 2019-05-24 | 2,499.9975 VND |
Open, high, low and close are as traded (VND). Adjusted close accounts for splits and dividends. Educational only, not financial advice.