CNG Vietnam JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-07	23,999.98	24,099.98	23,499.98	23,999.98	15,281.43	91,520
2022-12-06	25,149.98	25,149.98	23,999.98	23,999.98	15,281.43	166,660
2022-12-05	25,949.97	25,949.97	25,099.98	25,149.98	16,013.67	105,300
2022-12-02	25,199.98	25,499.97	24,449.98	25,349.97	16,141.01	134,420
2022-12-01	25,699.97	25,699.97	24,399.98	24,899.98	15,854.49	147,810
2022-11-30	24,599.98	24,699.98	24,149.98	24,599.98	15,663.47	146,120
2022-11-29	24,399.98	24,849.98	23,599.98	24,499.98	15,599.80	127,140
2022-11-28	22,849.98	24,149.98	22,849.98	24,149.98	15,376.94	150,280
2022-11-25	22,249.98	22,749.98	21,899.98	22,749.98	14,485.53	152,880
2022-11-24	21,649.98	21,999.98	20,699.98	21,999.98	14,007.98	172,510
2022-11-23	22,349.98	22,349.98	21,349.98	21,649.98	13,785.13	78,910
2022-11-22	22,549.98	22,549.98	21,599.98	21,899.98	13,944.31	146,120
2022-11-21	21,499.98	22,399.98	21,049.98	21,699.98	13,816.96	102,310
2022-11-18	21,099.98	21,499.98	20,399.98	21,499.98	13,689.62	144,560
2022-11-17	20,799.98	21,799.98	20,799.98	21,099.98	13,434.93	118,560
2022-11-16	18,399.98	20,649.98	18,099.98	20,649.98	13,148.40	253,110
2022-11-15	19,899.98	20,749.98	19,299.98	19,299.98	12,288.82	505,441
2022-11-14	20,999.98	22,299.98	20,749.98	20,749.98	13,212.07	322,920
2022-11-11	22,899.98	22,899.98	21,599.98	22,299.98	14,199.00	123,890
2022-11-10	24,349.98	24,349.98	22,099.98	22,099.98	14,071.65	340,600
2022-11-09	23,799.98	24,249.98	23,699.98	23,749.98	15,122.25	91,520
2022-11-08	22,299.98	23,949.98	22,299.98	23,799.98	15,154.09	171,080
2022-11-07	24,799.98	24,899.98	23,099.98	23,099.98	14,708.38	191,750
2022-11-04	26,149.97	26,149.97	24,499.98	24,649.98	15,695.31	202,020
2022-11-03	26,699.97	26,749.97	26,049.97	26,149.97	16,650.40	99,320
2022-11-02	26,599.97	27,199.97	26,149.97	26,649.97	16,968.76	127,400
2022-11-01	26,899.97	27,499.97	26,299.97	26,599.97	16,936.92	93,210
2022-10-31	27,249.97	27,299.97	26,049.97	26,999.97	17,191.61	146,900
2022-10-28	27,949.97	28,399.97	27,099.97	27,249.97	17,350.80	213,850
2022-10-27	25,599.97	27,499.97	25,099.98	27,499.97	17,509.98	189,930
2022-10-26	26,999.97	27,249.97	25,899.97	25,899.97	16,491.21	125,580
2022-10-25	26,799.97	27,499.97	24,999.98	26,899.97	17,127.94	135,330
2022-10-24	28,549.97	28,549.97	26,599.97	26,599.97	16,936.92	248,170
2022-10-21	30,899.97	30,899.97	28,499.97	28,549.97	18,178.54	514,151
2022-10-20	30,499.97	30,899.97	30,199.97	30,599.97	19,483.83	125,320
2022-10-19	30,699.97	30,999.97	30,399.97	30,449.97	19,388.32	177,840
2022-10-18	32,049.97	32,049.97	30,999.97	30,999.97	19,738.52	196,690
2022-10-17	30,199.97	31,249.97	29,599.97	30,999.97	19,738.52	216,840
2022-10-14	30,999.97	31,299.97	30,799.97	31,299.97	19,929.54	229,190
2022-10-13	30,599.97	30,799.97	29,799.97	30,499.97	19,420.16	183,690
2022-10-12	29,899.97	30,499.97	29,349.97	29,899.97	19,038.12	118,820
2022-10-11	31,349.97	31,449.97	29,299.97	29,299.97	18,656.08	281,710
2022-10-10	28,999.97	31,499.97	28,999.97	31,499.97	20,056.88	222,560
2022-10-07	30,899.97	30,899.97	28,899.97	29,499.97	18,783.43	278,980
2022-10-06	33,199.97	33,349.97	30,899.97	30,899.97	19,674.85	122,590
2022-10-05	32,499.97	33,199.97	32,399.97	33,199.97	21,139.32	112,060
2022-10-04	33,499.97	33,499.97	31,999.97	31,999.97	20,375.25	195,130
2022-10-03	35,399.97	35,399.97	32,999.97	32,999.97	21,011.97	171,340
2022-09-30	35,499.96	35,499.96	33,099.97	35,399.97	22,540.12	330,200
2022-09-29	36,099.96	36,499.96	35,299.97	35,499.96	22,603.79	158,340
2022-09-28	36,849.96	37,199.96	35,899.96	36,799.96	22,794.81	310,440
2022-09-27	36,799.96	37,399.96	36,599.96	36,849.96	22,825.78	152,490
2022-09-26	36,999.96	37,899.96	36,199.96	36,799.96	22,794.81	377,780
2022-09-23	38,399.96	39,399.96	38,299.96	38,499.96	23,847.83	318,370
2022-09-22	37,949.96	38,599.96	37,849.96	38,449.96	23,816.86	263,250
2022-09-21	37,849.96	38,149.96	36,999.96	38,049.96	23,569.09	245,440
2022-09-20	37,499.96	38,099.96	36,599.96	37,849.96	23,445.20	377,390
2022-09-19	39,949.96	39,949.96	37,199.96	37,199.96	23,042.58	725,011
2022-09-16	40,049.96	40,449.96	39,499.96	39,999.96	24,776.96	644,021
2022-09-15	39,399.96	40,499.96	39,399.96	40,499.96	25,086.68	915,591

← NewerPage 17 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.