CNG Vietnam JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-29	27,900.00	27,900.00	27,300.00	27,600.00	24,330.74	36,600
2023-08-28	27,300.00	27,800.00	27,300.00	27,600.00	24,330.74	31,700
2023-08-25	27,750.00	27,750.00	27,350.00	27,600.00	24,330.74	31,000
2023-08-24	27,400.00	27,750.00	27,300.00	27,750.00	24,462.98	29,800
2023-08-23	27,000.00	27,400.00	27,000.00	27,300.00	24,066.28	29,200
2023-08-22	27,100.00	27,400.00	26,400.00	26,950.00	23,757.74	54,000
2023-08-21	26,700.00	26,900.00	26,450.00	26,900.00	23,713.66	84,100
2023-08-18	28,050.00	28,050.00	26,150.00	26,750.00	23,581.43	253,500
2023-08-17	28,250.00	28,300.00	28,000.00	28,050.00	24,727.44	73,000
2023-08-16	28,500.00	28,700.00	28,250.00	28,250.00	24,903.75	74,900
2023-08-15	28,450.00	28,550.00	28,000.00	28,550.00	25,168.21	96,900
2023-08-14	28,900.00	28,900.00	27,200.00	28,450.00	25,080.06	107,800
2023-08-11	29,050.00	29,100.00	28,450.00	28,900.00	25,476.76	93,100
2023-08-10	29,950.00	29,950.00	29,050.00	29,350.00	25,873.45	123,400
2023-08-09	29,800.00	29,800.00	29,100.00	29,200.00	25,741.22	111,600
2023-08-08	28,000.00	29,850.00	28,000.00	29,800.00	26,270.15	309,600
2023-08-07	28,200.00	28,400.00	27,850.00	27,900.00	24,595.21	80,600
2023-08-04	27,550.00	28,000.00	27,550.00	28,000.00	24,683.36	89,000
2023-08-03	28,200.00	28,250.00	27,750.00	27,750.00	24,462.98	101,900
2023-08-02	27,600.00	28,500.00	27,600.00	28,150.00	24,815.59	68,200
2023-08-01	28,000.00	28,350.00	27,500.00	27,500.00	24,242.59	130,100
2023-07-31	28,450.00	28,600.00	28,000.00	28,000.00	24,683.36	139,200
2023-07-28	28,900.00	29,000.00	28,250.00	28,350.00	24,991.90	147,700
2023-07-27	27,850.00	28,600.00	27,650.00	28,600.00	25,212.29	109,200
2023-07-26	27,800.00	27,850.00	27,350.00	27,500.00	24,242.59	109,500
2023-07-25	28,000.00	28,100.00	27,300.00	27,350.00	24,110.36	227,300
2023-07-24	28,800.00	28,800.00	28,000.00	28,000.00	24,683.36	211,700
2023-07-21	28,950.00	29,350.00	28,750.00	28,800.00	25,388.60	102,700
2023-07-20	29,500.00	29,500.00	28,700.00	29,000.00	25,564.91	207,000
2023-07-19	30,500.00	30,500.00	29,500.00	29,600.00	26,093.84	135,800
2023-07-18	29,600.00	30,700.00	29,550.00	30,400.00	26,799.08	98,700
2023-07-17	30,500.00	30,700.00	29,200.00	29,600.00	26,093.84	351,400
2023-07-14	32,000.00	32,000.00	30,850.00	31,000.00	27,328.01	239,100
2023-07-13	32,650.00	32,650.00	31,500.00	31,850.00	28,077.32	195,700
2023-07-12	41,949.96	42,999.96	41,849.96	42,599.96	27,124.55	306,150
2023-07-11	41,899.96	41,899.96	41,349.96	41,899.96	26,678.84	234,520
2023-07-10	39,999.96	41,499.96	39,799.96	41,399.96	26,360.47	315,640
2023-07-07	38,999.96	39,399.96	38,799.96	39,399.96	25,087.02	183,040
2023-07-06	39,399.96	39,399.96	38,699.96	38,699.96	24,641.31	127,530
2023-07-05	39,099.96	39,399.96	38,799.96	39,099.96	24,896.00	148,460
2023-07-04	38,799.96	39,099.96	38,349.96	39,049.96	24,864.17	255,190
2023-07-03	38,599.96	38,949.96	36,499.96	38,349.96	24,418.46	125,320
2023-06-30	39,049.96	39,049.96	38,499.96	38,599.96	24,577.64	121,030
2023-06-29	38,499.96	39,099.96	38,399.96	38,799.96	24,704.99	200,720
2023-06-28	38,299.96	38,899.96	38,249.96	38,449.96	24,482.13	218,790
2023-06-27	37,699.96	38,099.96	37,599.96	37,999.96	24,195.60	203,970
2023-06-26	37,199.96	38,099.96	36,849.96	37,499.96	23,877.24	316,420
2023-06-23	36,399.96	37,499.96	35,999.96	36,949.96	23,527.04	274,560
2023-06-22	35,799.96	36,999.96	35,799.96	35,999.96	22,922.15	255,190
2023-06-21	35,799.96	35,949.96	35,199.97	35,499.96	22,603.79	368,160
2023-06-20	33,499.97	34,999.97	33,499.97	34,999.97	22,285.42	329,680
2023-06-19	33,699.97	33,899.97	33,599.97	33,699.97	21,457.68	109,200
2023-06-16	34,199.97	34,199.97	33,649.97	33,899.97	21,585.03	31,980
2023-06-15	33,299.97	34,099.97	33,299.97	33,699.97	21,457.68	156,520
2023-06-14	33,999.97	33,999.97	33,199.97	33,499.97	21,330.34	94,380
2023-06-13	33,899.97	34,199.97	33,549.97	33,699.97	21,457.68	25,870
2023-06-12	33,699.97	33,899.97	33,299.97	33,849.97	21,553.19	153,660
2023-06-09	33,999.97	33,999.97	32,999.97	33,649.97	21,425.84	28,470
2023-06-08	33,349.97	34,099.97	33,349.97	33,749.97	21,489.52	59,280
2023-06-07	33,299.97	33,449.97	32,999.97	33,349.97	21,234.83	142,350

← NewerPage 14 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.