CNG Vietnam JSC historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-15	36,050.00	36,100.00	35,000.00	35,000.00	30,854.20	275,100
2024-08-14	36,100.00	36,700.00	35,850.00	36,050.00	31,779.83	251,700
2024-08-13	36,550.00	36,550.00	35,600.00	36,000.00	31,735.75	213,700
2024-08-12	35,650.00	36,800.00	35,600.00	36,300.00	32,000.22	349,200
2024-08-09	36,000.00	36,000.00	35,300.00	35,700.00	31,471.29	205,300
2024-08-08	35,600.00	36,400.00	35,100.00	35,650.00	31,427.21	501,800
2024-08-07	35,200.00	35,600.00	34,350.00	35,600.00	31,383.13	244,200
2024-08-06	35,000.00	35,300.00	33,950.00	35,100.00	30,942.36	425,600
2024-08-05	35,300.00	36,650.00	34,450.00	34,450.00	30,369.35	878,500
2024-08-02	35,950.00	37,000.00	35,250.00	37,000.00	32,617.30	586,100
2024-08-01	37,750.00	38,300.00	36,050.00	36,600.00	32,264.68	994,000
2024-07-31	38,500.00	39,100.00	37,300.00	37,750.00	33,278.46	504,900
2024-07-30	39,000.00	39,700.00	38,000.00	38,500.00	33,939.62	728,300
2024-07-29	40,000.00	40,050.00	38,600.00	38,750.00	34,160.01	690,600
2024-07-26	38,000.00	39,600.00	37,200.00	39,200.00	34,556.71	647,900
2024-07-25	37,200.00	39,200.00	37,000.00	38,000.00	33,498.85	980,100
2024-07-24	34,100.00	37,000.00	33,950.00	37,000.00	32,617.30	868,500
2024-07-23	36,100.00	36,650.00	34,500.00	34,600.00	30,501.58	705,300
2024-07-22	36,800.00	37,550.00	35,950.00	36,100.00	31,823.91	931,500
2024-07-19	36,000.00	37,700.00	35,950.00	36,300.00	32,000.22	1,229,100
2024-07-18	35,000.00	35,350.00	34,500.00	35,350.00	31,162.75	803,300
2024-07-17	35,000.00	35,000.00	32,550.00	33,050.00	29,135.18	612,400
2024-07-16	35,750.00	35,750.00	34,900.00	35,000.00	30,854.20	267,600
2024-07-15	35,000.00	35,500.00	34,700.00	35,300.00	31,118.67	351,800
2024-07-12	35,200.00	35,250.00	34,350.00	34,700.00	30,589.74	353,800
2024-07-11	35,750.00	35,750.00	35,100.00	35,200.00	31,030.51	361,800
2024-07-10	35,250.00	36,100.00	34,500.00	35,200.00	31,030.51	656,700
2024-07-09	34,700.00	35,500.00	34,500.00	35,000.00	30,854.20	501,000
2024-07-08	34,750.00	34,750.00	34,050.00	34,700.00	30,589.74	246,100
2024-07-05	34,550.00	34,750.00	34,000.00	34,200.00	30,148.96	170,900
2024-07-04	33,000.00	34,800.00	32,800.00	34,550.00	30,457.51	599,100
2024-07-03	33,300.00	33,300.00	32,850.00	32,900.00	29,002.95	99,200
2024-07-02	32,900.00	33,200.00	32,500.00	33,200.00	29,267.42	184,100
2024-07-01	32,200.00	32,850.00	32,100.00	32,750.00	28,870.72	114,400
2024-06-28	32,700.00	32,700.00	31,900.00	32,600.00	28,738.49	133,100
2024-06-27	32,950.00	33,200.00	30,500.00	32,650.00	28,782.56	163,700
2024-06-26	32,050.00	32,750.00	32,000.00	32,650.00	28,782.56	131,100
2024-06-25	32,000.00	32,400.00	32,000.00	32,000.00	28,209.56	188,800
2024-06-24	33,150.00	33,450.00	31,600.00	32,000.00	28,209.56	500,300
2024-06-21	33,000.00	33,250.00	32,850.00	33,000.00	29,091.11	158,300
2024-06-20	33,350.00	33,500.00	32,700.00	33,000.00	29,091.11	197,700
2024-06-19	33,650.00	33,700.00	32,900.00	32,900.00	29,002.95	277,600
2024-06-18	33,200.00	33,400.00	32,750.00	33,200.00	29,267.42	209,300
2024-06-17	33,000.00	33,500.00	32,700.00	32,700.00	28,826.64	316,200
2024-06-14	34,500.00	34,900.00	33,000.00	33,200.00	29,267.42	892,500
2024-06-13	35,100.00	35,300.00	34,450.00	34,450.00	30,369.35	510,100
2024-06-12	35,200.00	36,500.00	35,100.00	35,100.00	30,942.36	584,800
2024-06-11	34,150.00	35,350.00	33,850.00	35,000.00	30,854.20	1,072,800
2024-06-10	33,500.00	34,500.00	33,500.00	33,750.00	29,752.27	357,300
2024-06-07	33,550.00	33,900.00	33,300.00	33,500.00	29,531.88	266,900
2024-06-06	34,100.00	34,300.00	33,500.00	33,550.00	29,575.96	408,800
2024-06-05	34,250.00	34,400.00	34,050.00	34,100.00	30,060.81	306,800
2024-06-04	34,500.00	34,950.00	34,100.00	34,200.00	30,148.96	629,800
2024-06-03	33,700.00	34,300.00	33,000.00	34,100.00	30,060.81	401,500
2024-05-31	34,450.00	34,450.00	33,350.00	33,600.00	29,620.04	226,900
2024-05-30	33,600.00	34,000.00	32,700.00	34,000.00	29,972.65	681,700
2024-05-29	34,200.00	35,450.00	34,000.00	34,000.00	29,972.65	651,300
2024-05-28	34,500.00	35,200.00	34,150.00	34,200.00	30,148.96	467,500
2024-05-27	33,400.00	34,900.00	33,400.00	34,150.00	30,104.89	471,600
2024-05-24	35,000.00	36,000.00	33,250.00	33,900.00	29,884.50	827,500

← NewerPage 10 of 21 · 1,249 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.