CNG Vietnam JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-23	29,450.00	29,700.00	28,500.00	28,800.00	25,388.60	272,400
2024-02-22	29,800.00	29,800.00	29,500.00	29,600.00	26,093.84	125,700
2024-02-21	29,800.00	29,800.00	29,250.00	29,500.00	26,005.69	199,200
2024-02-20	29,900.00	29,900.00	29,450.00	29,800.00	26,270.15	174,000
2024-02-19	29,900.00	29,950.00	29,450.00	29,600.00	26,093.84	227,200
2024-02-16	29,150.00	30,300.00	29,150.00	29,550.00	26,049.76	259,700
2024-02-15	29,350.00	29,400.00	29,050.00	29,250.00	25,785.30	183,400
2024-02-07	29,650.00	29,800.00	29,200.00	29,200.00	25,741.22	113,900
2024-02-06	29,200.00	29,550.00	29,000.00	29,450.00	25,961.61	125,600
2024-02-05	29,150.00	29,300.00	28,950.00	29,200.00	25,741.22	143,300
2024-02-02	29,550.00	29,700.00	29,000.00	29,100.00	25,653.07	118,900
2024-02-01	29,600.00	29,850.00	29,000.00	29,500.00	26,005.69	219,200
2024-01-31	30,150.00	30,150.00	29,100.00	29,400.00	25,917.53	129,700
2024-01-30	28,500.00	30,150.00	28,500.00	29,850.00	26,314.23	377,700
2024-01-29	28,050.00	28,500.00	27,900.00	28,400.00	25,035.98	93,800
2024-01-26	28,150.00	28,200.00	27,950.00	28,050.00	24,727.44	42,100
2024-01-25	28,300.00	28,300.00	27,950.00	28,050.00	24,727.44	55,100
2024-01-24	28,100.00	28,100.00	27,900.00	28,050.00	24,727.44	57,900
2024-01-23	28,050.00	28,400.00	28,050.00	28,050.00	24,727.44	75,700
2024-01-22	28,650.00	28,650.00	28,100.00	28,250.00	24,903.75	61,200
2024-01-19	28,500.00	28,500.00	28,000.00	28,100.00	24,771.52	92,000
2024-01-18	28,000.00	28,400.00	27,900.00	28,300.00	24,947.83	155,700
2024-01-17	27,800.00	28,000.00	27,750.00	27,900.00	24,595.21	58,900
2024-01-16	27,700.00	28,000.00	27,600.00	27,800.00	24,507.05	15,400
2024-01-15	27,800.00	28,000.00	27,600.00	27,800.00	24,507.05	41,300
2024-01-12	27,900.00	27,900.00	27,600.00	27,800.00	24,507.05	103,600
2024-01-11	28,150.00	28,200.00	27,800.00	27,900.00	24,595.21	42,600
2024-01-10	27,900.00	28,500.00	27,900.00	28,150.00	24,815.59	117,200
2024-01-09	27,650.00	27,850.00	27,600.00	27,750.00	24,462.98	162,000
2024-01-08	28,450.00	28,450.00	27,850.00	27,850.00	24,551.13	94,800
2024-01-05	27,500.00	27,950.00	27,500.00	27,950.00	24,639.29	100,200
2024-01-04	27,750.00	27,750.00	27,500.00	27,550.00	24,286.67	95,200
2024-01-03	27,500.00	27,650.00	27,400.00	27,600.00	24,330.74	70,800
2024-01-02	27,500.00	27,700.00	27,400.00	27,400.00	24,154.43	93,300
2023-12-29	27,400.00	27,650.00	27,350.00	27,400.00	24,154.43	55,400
2023-12-28	27,700.00	27,700.00	27,400.00	27,400.00	24,154.43	39,100
2023-12-27	27,800.00	27,800.00	27,500.00	27,700.00	24,418.90	47,700
2023-12-26	27,800.00	27,800.00	27,450.00	27,700.00	24,418.90	24,800
2023-12-25	27,600.00	27,700.00	27,450.00	27,650.00	24,374.82	75,100
2023-12-22	27,600.00	27,700.00	27,300.00	27,300.00	24,066.28	23,900
2023-12-21	27,600.00	27,600.00	27,250.00	27,400.00	24,154.43	28,000
2023-12-20	27,500.00	27,750.00	27,300.00	27,650.00	24,374.82	57,600
2023-12-19	27,600.00	27,600.00	27,150.00	27,500.00	24,242.59	22,900
2023-12-18	27,750.00	27,750.00	27,100.00	27,400.00	24,154.43	84,600
2023-12-15	27,750.00	27,750.00	27,000.00	27,750.00	24,462.98	56,700
2023-12-14	27,850.00	27,900.00	27,450.00	27,800.00	24,507.05	452,400
2023-12-13	27,900.00	28,200.00	27,300.00	27,400.00	24,154.43	191,400
2023-12-12	28,000.00	28,200.00	27,850.00	27,950.00	24,639.29	60,500
2023-12-11	28,300.00	28,300.00	27,800.00	27,950.00	24,639.29	30,000
2023-12-08	28,300.00	28,300.00	27,800.00	28,000.00	24,683.36	93,800
2023-12-07	28,750.00	28,750.00	27,800.00	28,300.00	24,947.83	137,900
2023-12-06	28,500.00	28,650.00	28,150.00	28,450.00	25,080.06	137,700
2023-12-05	28,050.00	28,550.00	28,000.00	28,300.00	24,947.83	157,200
2023-12-04	28,000.00	28,500.00	27,950.00	28,000.00	24,683.36	210,400
2023-12-01	28,000.00	28,000.00	27,450.00	28,000.00	24,683.36	68,400
2023-11-30	28,250.00	28,250.00	27,700.00	27,900.00	24,595.21	67,300
2023-11-29	27,700.00	28,150.00	27,650.00	28,000.00	24,683.36	78,300
2023-11-28	27,850.00	27,850.00	27,000.00	27,700.00	24,418.90	67,000
2023-11-27	27,650.00	28,100.00	27,250.00	27,900.00	24,595.21	70,500
2023-11-24	28,200.00	28,200.00	27,200.00	28,000.00	24,683.36	154,700

← NewerPage 12 of 21 · 1,244 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.