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%WTI99.48▲ 2.40%
← CNG.VN stock page

CNG Vietnam JSC historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-03-0928,499.9728,499.9727,999.9728,199.9717,955.69122,590
2023-03-0828,049.9728,299.9727,999.9728,199.9717,955.6963,050
2023-03-0727,949.9728,349.9727,499.9728,349.9718,051.19153,400
2023-03-0628,549.9728,549.9727,699.9727,949.9717,796.5052,260
2023-03-0328,199.9728,299.9727,849.9727,849.9717,732.8399,060
2023-03-0228,599.9728,599.9727,799.9727,999.9717,828.34117,780
2023-03-0127,599.9728,799.9727,399.9728,799.9718,337.72261,820
2023-02-2827,299.9727,899.9727,199.9727,549.9717,541.8181,770
2023-02-2727,499.9727,499.9727,099.9727,399.9717,446.30188,240
2023-02-2428,299.9728,299.9727,399.9727,999.9717,828.34114,010
2023-02-2328,349.9728,349.9727,249.9728,299.9718,019.36123,110
2023-02-2227,299.9728,999.9727,099.9728,299.9718,019.36301,470
2023-02-2127,649.9727,649.9727,349.9727,649.9717,605.49124,020
2023-02-2026,749.9727,649.9726,599.9727,649.9717,605.49128,570
2023-02-1726,999.9726,999.9726,349.9726,749.9717,032.4335,490
2023-02-1626,199.9727,299.9726,199.9726,999.9717,191.6168,510
2023-02-1525,799.9726,199.9725,799.9726,199.9716,682.2355,380
2023-02-1425,899.9725,899.9725,649.9725,849.9716,459.3863,440
2023-02-1325,499.9725,999.9725,299.9825,899.9716,491.21125,190
2023-02-1026,599.9726,749.9725,799.9726,099.9716,618.56112,840
2023-02-0926,299.9726,899.9726,199.9726,799.9717,064.27103,610
2023-02-0826,299.9726,399.9725,999.9726,299.9716,745.90136,500
2023-02-0726,599.9726,749.9726,199.9726,299.9716,745.9076,180
2023-02-0626,799.9726,799.9726,199.9726,599.9716,936.9279,950
2023-02-0327,299.9727,299.9726,849.9726,949.9717,159.7884,370
2023-02-0226,999.9727,299.9726,599.9726,949.9717,159.78109,200
2023-02-0127,949.9727,949.9727,249.9727,249.9717,350.80189,930
2023-01-3127,449.9727,599.9727,249.9727,599.9717,573.65139,230
2023-01-3027,949.9727,949.9727,299.9727,399.9717,446.30132,860
2023-01-2726,999.9727,799.9726,949.9727,799.9717,700.99184,600
2023-01-1925,799.9726,799.9725,799.9726,799.9717,064.2796,590
2023-01-1826,099.9726,399.9725,799.9726,399.9716,809.5896,590
2023-01-1726,399.9726,399.9725,499.9725,999.9716,554.8963,700
2023-01-1625,799.9726,349.9725,799.9725,999.9716,554.89124,280
2023-01-1326,699.9726,699.9725,599.9725,799.9716,427.54268,580
2023-01-1224,549.9824,999.9824,099.9824,999.9815,918.16133,770
2023-01-1124,449.9824,899.9823,549.9824,549.9815,631.6374,490
2023-01-1024,649.9824,649.9824,199.9824,249.9815,440.6238,480
2023-01-0924,649.9824,649.9824,349.9824,649.9815,695.31115,180
2023-01-0624,449.9824,899.9824,049.9824,199.9815,408.7892,820
2023-01-0525,049.9825,349.9724,399.9824,549.9815,631.63127,010
2023-01-0423,949.9824,999.9823,949.9824,999.9815,918.16207,870
2023-01-0323,899.9824,149.9823,599.9824,149.9815,376.94215,280
2022-12-3023,599.9823,999.9823,499.9823,899.9815,217.7687,750
2022-12-2923,599.9823,899.9823,399.9823,899.9815,217.7683,070
2022-12-2823,249.9824,199.9823,249.9824,199.9815,408.7844,070
2022-12-2723,999.9823,999.9823,099.9823,099.9814,708.38138,970
2022-12-2624,599.9824,599.9823,799.9823,799.9815,154.0944,590
2022-12-2324,499.9824,499.9823,849.9824,399.9815,536.1220,930
2022-12-2224,499.9824,499.9824,099.9824,199.9815,408.7874,360
2022-12-2124,549.9824,549.9823,949.9824,199.9815,408.7896,980
2022-12-2024,249.9824,999.9823,799.9824,549.9815,631.63204,750
2022-12-1925,149.9825,299.9824,599.9824,599.9815,663.47117,650
2022-12-1625,149.9825,199.9824,849.9824,949.9815,886.3256,940
2022-12-1525,199.9825,299.9824,799.9825,199.9816,045.5152,910
2022-12-1425,149.9825,399.9724,949.9825,199.9816,045.51111,540
2022-12-1324,799.9825,199.9824,549.9825,099.9815,981.8337,830
2022-12-1224,799.9825,299.9824,799.9825,049.9815,950.00242,190
2022-12-0924,449.9824,449.9823,599.9824,099.9815,345.11170,040
2022-12-0824,199.9824,499.9823,699.9823,999.9815,281.43163,410
← NewerPage 16 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.