CNG Vietnam JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-23 | 32,550.00 | 34,850.00 | 32,300.00 | 34,850.00 | 30,721.97 | 1,433,800 |
| 2024-05-22 | 32,800.00 | 33,200.00 | 32,200.00 | 32,600.00 | 28,738.49 | 380,300 |
| 2024-05-21 | 32,200.00 | 32,800.00 | 31,950.00 | 32,550.00 | 28,694.41 | 417,100 |
| 2024-05-20 | 32,400.00 | 32,600.00 | 32,000.00 | 32,200.00 | 28,385.87 | 404,200 |
| 2024-05-17 | 32,000.00 | 33,200.00 | 32,000.00 | 32,550.00 | 28,694.41 | 416,000 |
| 2024-05-16 | 32,200.00 | 32,500.00 | 31,800.00 | 32,000.00 | 28,209.56 | 370,600 |
| 2024-05-15 | 32,000.00 | 32,250.00 | 31,800.00 | 31,900.00 | 28,121.40 | 323,600 |
| 2024-05-14 | 32,150.00 | 32,150.00 | 31,500.00 | 32,000.00 | 28,209.56 | 147,800 |
| 2024-05-13 | 32,000.00 | 32,450.00 | 31,400.00 | 32,050.00 | 28,253.63 | 363,300 |
| 2024-05-10 | 31,600.00 | 31,900.00 | 31,000.00 | 31,900.00 | 28,121.40 | 288,200 |
| 2024-05-09 | 32,050.00 | 32,450.00 | 31,250.00 | 31,300.00 | 27,592.47 | 420,400 |
| 2024-05-08 | 31,400.00 | 32,500.00 | 30,650.00 | 31,950.00 | 28,165.48 | 499,600 |
| 2024-05-07 | 31,100.00 | 31,500.00 | 30,950.00 | 31,400.00 | 27,680.63 | 370,500 |
| 2024-05-06 | 30,000.00 | 31,100.00 | 29,950.00 | 31,100.00 | 27,416.16 | 405,300 |
| 2024-05-03 | 30,200.00 | 30,500.00 | 29,700.00 | 29,800.00 | 26,270.15 | 326,400 |
| 2024-05-02 | 29,750.00 | 30,150.00 | 29,500.00 | 30,050.00 | 26,490.54 | 262,500 |
| 2024-04-26 | 29,600.00 | 30,200.00 | 29,600.00 | 30,150.00 | 26,578.69 | 208,000 |
| 2024-04-25 | 30,850.00 | 30,850.00 | 29,700.00 | 30,150.00 | 26,578.69 | 448,800 |
| 2024-04-24 | 30,000.00 | 31,000.00 | 30,000.00 | 30,800.00 | 27,151.70 | 257,700 |
| 2024-04-23 | 30,750.00 | 30,750.00 | 29,700.00 | 29,700.00 | 26,182.00 | 411,900 |
| 2024-04-22 | 30,700.00 | 31,400.00 | 29,100.00 | 30,500.00 | 26,887.23 | 313,200 |
| 2024-04-19 | 31,000.00 | 31,950.00 | 30,100.00 | 30,700.00 | 27,063.54 | 619,100 |
| 2024-04-17 | 32,650.00 | 33,350.00 | 31,650.00 | 31,950.00 | 28,165.48 | 1,595,400 |
| 2024-04-16 | 34,600.00 | 34,600.00 | 32,900.00 | 33,500.00 | 29,531.88 | 869,400 |
| 2024-04-15 | 37,200.00 | 37,600.00 | 34,600.00 | 34,600.00 | 30,501.58 | 933,800 |
| 2024-04-12 | 36,850.00 | 37,300.00 | 36,650.00 | 37,200.00 | 32,793.61 | 292,000 |
| 2024-04-11 | 35,500.00 | 37,200.00 | 35,450.00 | 37,200.00 | 32,793.61 | 560,300 |
| 2024-04-10 | 36,700.00 | 36,700.00 | 36,100.00 | 36,300.00 | 32,000.22 | 287,000 |
| 2024-04-09 | 36,700.00 | 37,250.00 | 36,000.00 | 36,600.00 | 32,264.68 | 559,700 |
| 2024-04-08 | 37,150.00 | 37,550.00 | 36,000.00 | 36,600.00 | 32,264.68 | 622,000 |
| 2024-04-05 | 38,100.00 | 38,950.00 | 36,800.00 | 36,800.00 | 32,440.99 | 689,500 |
| 2024-04-04 | 37,750.00 | 39,900.00 | 37,500.00 | 38,250.00 | 33,719.24 | 495,000 |
| 2024-04-03 | 38,500.00 | 38,700.00 | 37,700.00 | 37,800.00 | 33,322.54 | 666,000 |
| 2024-04-02 | 35,000.00 | 37,450.00 | 34,600.00 | 37,450.00 | 33,014.00 | 1,107,900 |
| 2024-04-01 | 35,250.00 | 35,750.00 | 34,700.00 | 35,000.00 | 30,854.20 | 358,200 |
| 2024-03-29 | 35,200.00 | 36,100.00 | 34,950.00 | 35,300.00 | 31,118.67 | 568,100 |
| 2024-03-28 | 34,500.00 | 35,400.00 | 34,150.00 | 35,200.00 | 31,030.51 | 657,900 |
| 2024-03-27 | 35,700.00 | 35,700.00 | 34,250.00 | 34,300.00 | 30,237.12 | 1,017,300 |
| 2024-03-26 | 35,500.00 | 35,550.00 | 34,850.00 | 35,300.00 | 31,118.67 | 221,400 |
| 2024-03-25 | 35,400.00 | 37,000.00 | 35,000.00 | 35,350.00 | 31,162.75 | 685,700 |
| 2024-03-22 | 36,000.00 | 36,300.00 | 34,850.00 | 35,000.00 | 30,854.20 | 821,300 |
| 2024-03-21 | 33,700.00 | 35,300.00 | 33,400.00 | 35,300.00 | 31,118.67 | 949,100 |
| 2024-03-20 | 33,500.00 | 33,500.00 | 32,700.00 | 33,000.00 | 29,091.11 | 453,900 |
| 2024-03-19 | 32,200.00 | 33,800.00 | 32,000.00 | 33,000.00 | 29,091.11 | 920,900 |
| 2024-03-18 | 33,150.00 | 33,200.00 | 31,000.00 | 32,000.00 | 28,209.56 | 992,900 |
| 2024-03-15 | 33,450.00 | 33,450.00 | 32,500.00 | 33,150.00 | 29,223.34 | 701,100 |
| 2024-03-14 | 32,000.00 | 33,750.00 | 31,800.00 | 33,200.00 | 29,267.42 | 1,604,000 |
| 2024-03-13 | 30,800.00 | 32,000.00 | 30,650.00 | 31,700.00 | 27,945.09 | 611,500 |
| 2024-03-12 | 31,050.00 | 31,450.00 | 30,700.00 | 30,750.00 | 27,107.62 | 488,200 |
| 2024-03-11 | 31,500.00 | 31,500.00 | 30,700.00 | 31,100.00 | 27,416.16 | 563,300 |
| 2024-03-08 | 32,000.00 | 32,150.00 | 31,200.00 | 31,500.00 | 27,768.78 | 1,064,200 |
| 2024-03-07 | 30,700.00 | 31,800.00 | 30,700.00 | 31,600.00 | 27,856.94 | 1,062,800 |
| 2024-03-06 | 30,500.00 | 31,450.00 | 30,250.00 | 30,500.00 | 26,887.23 | 559,400 |
| 2024-03-05 | 29,500.00 | 30,650.00 | 29,300.00 | 30,350.00 | 26,755.00 | 568,600 |
| 2024-03-04 | 29,400.00 | 29,600.00 | 29,200.00 | 29,300.00 | 25,829.38 | 212,200 |
| 2024-03-01 | 29,400.00 | 29,450.00 | 28,950.00 | 29,200.00 | 25,741.22 | 135,800 |
| 2024-02-29 | 29,400.00 | 29,950.00 | 28,950.00 | 29,200.00 | 25,741.22 | 214,200 |
| 2024-02-28 | 29,300.00 | 30,200.00 | 29,100.00 | 29,450.00 | 25,961.61 | 304,900 |
| 2024-02-27 | 29,200.00 | 29,200.00 | 28,750.00 | 29,150.00 | 25,697.14 | 73,300 |
| 2024-02-26 | 28,800.00 | 28,800.00 | 28,500.00 | 28,800.00 | 25,388.60 | 128,100 |
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.