CNG Vietnam JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-23	28,600.00	28,900.00	28,300.00	28,300.00	24,947.83	120,800
2023-11-22	28,600.00	28,600.00	27,900.00	28,400.00	25,035.98	81,600
2023-11-21	28,150.00	28,700.00	28,150.00	28,450.00	25,080.06	79,600
2023-11-20	28,300.00	28,500.00	28,000.00	28,150.00	24,815.59	107,400
2023-11-17	29,000.00	29,000.00	28,300.00	28,600.00	25,212.29	149,500
2023-11-16	29,200.00	29,200.00	28,500.00	29,000.00	25,564.91	91,300
2023-11-15	29,050.00	29,850.00	28,850.00	29,200.00	25,741.22	131,500
2023-11-14	28,800.00	29,300.00	28,500.00	28,800.00	25,388.60	92,500
2023-11-13	28,750.00	28,900.00	28,500.00	28,800.00	25,388.60	49,100
2023-11-10	28,900.00	29,050.00	28,200.00	28,750.00	25,344.52	131,300
2023-11-09	29,400.00	29,450.00	28,750.00	28,900.00	25,476.76	135,300
2023-11-08	27,800.00	29,400.00	27,500.00	29,400.00	25,917.53	196,700
2023-11-07	27,300.00	28,500.00	26,950.00	28,200.00	24,859.67	162,300
2023-11-06	26,900.00	27,300.00	26,600.00	27,300.00	24,066.28	125,100
2023-11-03	27,800.00	27,800.00	26,800.00	26,900.00	23,713.66	82,500
2023-11-02	26,800.00	27,600.00	26,500.00	27,350.00	24,110.36	171,100
2023-11-01	25,700.00	26,200.00	25,300.00	26,150.00	23,052.50	93,700
2023-10-31	26,800.00	26,950.00	25,700.00	25,700.00	22,655.80	97,400
2023-10-30	27,500.00	27,500.00	26,050.00	26,950.00	23,757.74	64,100
2023-10-27	26,950.00	27,500.00	25,100.00	27,400.00	24,154.43	139,000
2023-10-26	28,500.00	28,900.00	26,950.00	26,950.00	23,757.74	331,200
2023-10-25	29,300.00	29,300.00	28,200.00	28,950.00	25,520.83	82,300
2023-10-24	29,400.00	29,400.00	28,500.00	29,150.00	25,697.14	60,700
2023-10-23	29,000.00	29,150.00	28,800.00	29,150.00	25,697.14	44,200
2023-10-20	29,400.00	29,400.00	28,500.00	29,200.00	25,741.22	158,500
2023-10-19	29,950.00	29,950.00	28,700.00	28,750.00	25,344.52	121,100
2023-10-18	30,150.00	30,150.00	28,050.00	29,900.00	26,358.30	319,600
2023-10-17	31,250.00	31,250.00	29,550.00	29,600.00	26,093.84	297,300
2023-10-16	31,900.00	31,950.00	30,600.00	31,000.00	27,328.01	337,000
2023-10-13	30,400.00	31,000.00	30,200.00	31,000.00	27,328.01	242,500
2023-10-12	30,900.00	30,900.00	30,350.00	30,400.00	26,799.08	241,500
2023-10-11	30,650.00	31,600.00	30,500.00	31,000.00	27,328.01	180,400
2023-10-10	30,900.00	31,000.00	30,500.00	30,650.00	27,019.47	150,800
2023-10-09	31,000.00	31,450.00	30,200.00	30,650.00	27,019.47	293,700
2023-10-06	29,400.00	30,000.00	29,200.00	29,950.00	26,402.38	124,400
2023-10-05	29,900.00	30,000.00	29,200.00	29,600.00	26,093.84	145,800
2023-10-04	28,100.00	30,000.00	28,100.00	29,900.00	26,358.30	176,700
2023-10-03	30,250.00	30,400.00	28,700.00	29,000.00	25,564.91	320,500
2023-10-02	30,200.00	31,350.00	30,200.00	30,850.00	27,195.78	138,100
2023-09-29	30,300.00	31,450.00	30,300.00	30,650.00	27,019.47	205,700
2023-09-28	31,850.00	31,850.00	30,000.00	30,250.00	26,666.85	456,400
2023-09-27	29,150.00	31,200.00	28,650.00	31,200.00	27,504.32	241,800
2023-09-26	31,300.00	31,450.00	29,200.00	29,200.00	25,741.22	548,300
2023-09-25	34,300.00	34,300.00	31,350.00	31,350.00	27,636.55	393,801
2023-09-22	33,900.00	33,900.00	32,000.00	33,700.00	29,708.19	390,300
2023-09-21	34,600.00	36,600.00	34,000.00	34,000.00	29,972.65	324,600
2023-09-20	34,650.00	34,800.00	33,750.00	34,550.00	30,457.51	315,100
2023-09-19	35,600.00	35,600.00	33,500.00	34,650.00	30,545.66	243,700
2023-09-18	34,900.00	35,900.00	34,050.00	34,800.00	30,677.89	420,500
2023-09-15	32,900.00	34,200.00	32,500.00	34,200.00	30,148.96	899,700
2023-09-14	32,550.00	32,550.00	31,500.00	32,000.00	28,209.56	245,100
2023-09-13	30,950.00	32,550.00	30,250.00	32,550.00	28,694.41	648,100
2023-09-12	29,800.00	30,500.00	29,800.00	30,450.00	26,843.16	158,100
2023-09-11	31,500.00	31,500.00	30,200.00	30,300.00	26,710.92	276,000
2023-09-08	30,500.00	31,000.00	30,400.00	30,600.00	26,975.39	279,200
2023-09-07	32,100.00	32,100.00	30,500.00	31,000.00	27,328.01	184,200
2023-09-06	31,500.00	32,400.00	30,600.00	31,550.00	27,812.86	225,300
2023-09-05	30,700.00	31,550.00	30,000.00	31,550.00	27,812.86	608,500
2023-08-31	27,550.00	29,600.00	27,400.00	29,500.00	26,005.69	465,100
2023-08-30	27,600.00	27,750.00	27,200.00	27,750.00	24,462.98	43,100

← NewerPage 13 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.