See inside every stock. Pro
WatchlistPro
S&P 5007,757▲ 0.58%Nasdaq26,703▲ 1.05%Dow Jones52,856▲ 0.69%Nasdaq 10029,823▲ 1.13%VIX16.68▼ 3.64%US Dollar101.69▼ 0.01%Gold spot4,114▼ 0.44%WTI98.47▲ 1.36%
← CNG.VN stock page

CNG Vietnam JSC historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-06-0633,749.9733,749.9732,799.9733,399.9721,266.6619,110
2023-06-0533,799.9733,799.9732,549.9733,449.9721,298.5027,820
2023-06-0232,799.9733,499.9732,399.9733,499.9721,330.34157,040
2023-06-0132,699.9732,799.9732,399.9732,699.9720,820.9534,970
2023-05-3132,499.9732,799.9732,099.9732,699.9720,820.9578,780
2023-05-3031,899.9732,499.9731,899.9732,499.9720,693.6159,280
2023-05-2931,949.9732,399.9731,499.9731,899.9720,311.5744,330
2023-05-2631,499.9731,999.9731,499.9731,949.9720,343.4134,580
2023-05-2531,299.9731,499.9730,949.9731,499.9720,056.8878,780
2023-05-2431,449.9731,449.9730,899.9731,199.9719,865.8659,800
2023-05-2331,399.9731,499.9730,999.9731,299.9719,929.5474,750
2023-05-2230,999.9731,399.9730,549.9731,399.9719,993.2171,760
2023-05-1930,699.9730,949.9730,299.9730,799.9719,611.1793,730
2023-05-1829,949.9730,499.9729,699.9730,499.9719,420.16148,330
2023-05-1728,999.9729,849.9728,999.9729,599.9718,847.10108,940
2023-05-1628,799.9729,499.9728,799.9729,199.9718,592.4171,370
2023-05-1529,549.9729,599.9728,799.9728,999.9718,465.0753,690
2023-05-1228,849.9729,199.9728,849.9729,199.9718,592.41122,460
2023-05-1128,899.9728,999.9728,549.9728,899.9718,401.3926,000
2023-05-1028,599.9728,899.9728,549.9728,899.9718,401.3936,920
2023-05-0929,299.9729,299.9728,599.9728,599.9718,210.38354,900
2023-05-0829,099.9729,099.9728,849.9728,849.9718,369.56130,390
2023-05-0528,999.9728,999.9728,399.9728,799.9718,337.7214,690
2023-05-0428,999.9729,249.9728,199.9728,699.9718,274.05230,880
2023-04-2828,949.9729,299.9728,949.9729,299.9718,656.0828,340
2023-04-2729,299.9729,299.9728,499.9729,299.9718,656.0881,770
2023-04-2628,749.9729,049.9728,299.9729,049.9718,496.9059,410
2023-04-2529,149.9729,199.9728,199.9728,999.9718,465.0783,330
2023-04-2429,249.9729,299.9728,699.9729,149.9718,560.5858,110
2023-04-2129,499.9729,499.9728,999.9729,299.9718,656.0853,560
2023-04-2028,499.9729,399.9728,399.9729,299.9718,656.08186,160
2023-04-1928,149.9728,499.9728,149.9728,499.9718,146.7086,840
2023-04-1828,249.9728,449.9727,899.9728,449.9718,114.8779,560
2023-04-1728,599.9728,599.9727,499.9727,849.9717,732.8398,540
2023-04-1428,399.9728,699.9727,899.9727,899.9717,764.67150,410
2023-04-1328,199.9728,299.9727,699.9728,299.9718,019.36274,690
2023-04-1228,449.9729,149.9728,049.9728,249.9717,987.52180,570
2023-04-1128,999.9728,999.9728,549.9728,799.9718,337.7292,820
2023-04-1027,799.9728,649.9727,599.9728,599.9718,210.38351,650
2023-04-0727,799.9727,799.9727,649.9727,699.9717,637.3237,570
2023-04-0627,899.9727,999.9727,599.9727,699.9717,637.32122,200
2023-04-0527,449.9727,899.9727,449.9727,599.9717,573.6549,920
2023-04-0427,499.9727,949.9727,499.9727,499.9717,509.9870,590
2023-04-0327,899.9727,999.9727,599.9727,599.9717,573.65125,840
2023-03-3127,349.9727,799.9727,299.9727,399.9717,446.3046,540
2023-03-3027,199.9727,999.9727,199.9727,749.9717,669.1636,400
2023-03-2927,999.9727,999.9727,049.9727,799.9717,700.9932,370
2023-03-2827,499.9727,999.9727,499.9727,799.9717,700.99108,030
2023-03-2727,249.9727,699.9727,249.9727,699.9717,637.3230,810
2023-03-2427,499.9727,499.9727,199.9727,499.9717,509.9860,970
2023-03-2327,499.9727,499.9726,599.9727,199.9717,318.9631,590
2023-03-2227,349.9727,499.9727,299.9727,499.9717,509.986,630
2023-03-2127,149.9727,399.9727,149.9727,349.9717,414.4758,110
2023-03-2027,649.9727,649.9726,999.9727,349.9717,414.4797,760
2023-03-1727,949.9727,949.9727,499.9727,549.9717,541.8173,320
2023-03-1627,899.9727,949.9727,399.9727,599.9717,573.6579,170
2023-03-1527,649.9728,099.9727,649.9728,099.9717,892.01106,470
2023-03-1427,749.9727,849.9727,299.9727,599.9717,573.65129,480
2023-03-1327,499.9727,849.9727,399.9727,749.9717,669.1693,860
2023-03-1027,799.9727,999.9727,649.9727,949.9717,796.5076,960
← NewerPage 15 of 21 · 1,244 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-10-161,000.0000 VND
2025-09-171,200.0000 VND
2024-10-141,200.0000 VND
2023-07-132,600.0000 VND
2022-09-29999.9990 VND
2022-07-07999.9990 VND
2021-09-291,999.9980 VND
2020-09-291,499.9985 VND
2020-02-05999.9990 VND
2019-05-242,499.9975 VND

Open, high, low and close are as traded (VND). Adjusted close accounts for splits and dividends. Educational only, not financial advice.