CNG Vietnam JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-15	39,399.96	40,499.96	39,399.96	40,499.96	25,086.68	915,591
2022-09-14	37,549.96	38,749.96	37,549.96	38,699.96	23,971.71	334,230
2022-09-13	39,449.96	39,449.96	38,899.96	38,949.96	24,126.57	278,980
2022-09-12	38,499.96	39,449.96	38,499.96	38,999.96	24,157.54	247,650
2022-09-09	38,699.96	38,849.96	37,599.96	38,299.96	23,723.94	353,600
2022-09-08	37,799.96	39,499.96	37,699.96	38,199.96	23,662.00	782,211
2022-09-07	40,699.96	40,699.96	37,999.96	37,999.96	23,538.11	1,103,441
2022-09-06	40,599.96	41,499.96	40,599.96	40,799.96	25,272.50	495,820
2022-09-05	40,199.96	40,849.96	39,949.96	40,499.96	25,086.68	546,131
2022-08-31	40,499.96	40,499.96	39,599.96	39,799.96	24,653.08	542,491
2022-08-30	41,249.96	42,149.96	40,449.96	40,449.96	25,055.70	567,711
2022-08-29	38,599.96	41,249.96	38,499.96	41,249.96	25,551.24	994,891
2022-08-26	40,399.96	40,399.96	39,049.96	39,299.96	24,343.37	641,811
2022-08-25	38,999.96	41,549.96	38,899.96	39,899.96	24,715.02	1,051,181
2022-08-24	39,949.96	40,499.96	39,099.96	39,549.96	24,498.22	518,181
2022-08-23	38,999.96	40,399.96	38,999.96	39,899.96	24,715.02	491,010
2022-08-22	38,099.96	39,549.96	38,099.96	38,799.96	24,033.65	763,751
2022-08-19	37,049.96	38,899.96	37,049.96	37,999.96	23,538.11	703,821
2022-08-18	37,899.96	37,899.96	36,849.96	37,449.96	23,197.43	332,410
2022-08-17	36,999.96	38,099.96	36,599.96	37,699.96	23,352.29	786,891
2022-08-16	35,649.96	36,499.96	34,999.97	36,199.96	22,423.15	367,770
2022-08-15	35,999.96	36,549.96	35,499.96	35,699.96	22,113.44	399,750
2022-08-12	35,699.96	36,699.96	35,699.96	36,199.96	22,423.15	323,310
2022-08-11	37,799.96	37,799.96	35,899.96	36,199.96	22,423.15	483,600
2022-08-10	37,099.96	37,499.96	36,899.96	36,949.96	22,887.72	413,660
2022-08-09	36,799.96	37,199.96	36,499.96	37,199.96	23,042.58	546,781
2022-08-08	35,849.96	36,499.96	35,699.96	36,499.96	22,608.98	376,090
2022-08-05	35,399.97	36,349.96	35,149.97	35,849.96	22,206.35	279,500
2022-08-04	35,499.96	35,899.96	35,299.97	35,599.96	22,051.50	461,110
2022-08-03	34,699.97	35,749.96	34,499.97	35,399.97	21,927.61	375,310
2022-08-02	34,999.97	35,149.97	34,399.97	34,899.97	21,617.90	255,320
2022-08-01	34,649.97	35,299.97	34,099.97	34,999.97	21,679.84	423,670
2022-07-29	34,999.97	35,399.97	34,449.97	34,599.97	21,432.07	244,790
2022-07-28	35,399.97	35,749.96	34,699.97	34,999.97	21,679.84	433,290
2022-07-27	34,499.97	35,199.97	34,299.97	34,699.97	21,494.02	240,240
2022-07-26	35,499.96	35,499.96	34,499.97	34,549.97	21,401.10	221,780
2022-07-25	35,999.96	36,599.96	34,499.97	34,899.97	21,617.90	397,280
2022-07-22	35,499.96	36,899.96	35,199.97	35,949.96	22,268.30	312,520
2022-07-21	35,949.96	35,949.96	35,499.96	35,749.96	22,144.41	123,370
2022-07-20	36,499.96	36,849.96	35,849.96	35,899.96	22,237.32	268,060
2022-07-19	34,449.97	35,699.96	34,449.97	35,499.96	21,989.55	326,820
2022-07-18	33,999.97	34,199.97	33,799.97	34,149.97	21,153.33	127,010
2022-07-15	33,999.97	34,499.97	33,499.97	33,599.97	20,812.65	222,820
2022-07-14	32,699.97	33,599.97	32,699.97	33,549.97	20,781.68	279,240
2022-07-13	33,149.97	33,699.97	31,999.97	32,699.97	20,255.17	186,940
2022-07-12	32,499.97	33,999.97	32,499.97	33,899.97	20,998.48	189,020
2022-07-11	32,499.97	32,999.97	31,649.97	32,499.97	20,131.28	248,690
2022-07-08	32,999.97	32,999.97	31,999.97	32,499.97	20,131.28	191,880
2022-07-07	30,049.97	31,799.97	30,049.97	30,999.97	19,202.15	228,930
2022-07-06	32,799.97	33,499.97	32,049.97	32,099.97	19,264.09	422,370
2022-07-05	36,799.96	36,799.96	34,449.97	34,449.97	20,674.39	244,920
2022-07-04	36,099.96	36,999.96	35,799.96	36,999.96	22,204.71	112,840
2022-07-01	36,499.96	36,599.96	34,599.97	36,499.96	21,904.65	487,760
2022-06-30	37,799.96	37,799.96	36,499.96	37,199.96	22,324.74	136,500
2022-06-29	37,849.96	38,199.96	36,999.96	37,799.96	22,684.81	112,580
2022-06-28	38,349.96	38,699.96	37,799.96	38,349.96	23,014.88	188,760
2022-06-27	37,499.96	38,299.96	36,999.96	37,949.96	22,774.83	143,000
2022-06-24	38,399.96	38,399.96	36,499.96	36,999.96	22,204.71	104,910
2022-06-23	33,999.97	37,399.96	33,999.97	37,349.96	22,414.76	200,850
2022-06-22	38,199.96	38,299.96	35,349.97	35,349.97	21,214.50	894,921

← NewerPage 18 of 21 · 1,250 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.