CNG Vietnam JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-21	38,599.96	40,999.96	37,299.96	37,999.96	22,804.84	349,180
2022-06-20	41,499.96	41,899.96	39,899.96	39,999.96	24,005.09	357,630
2022-06-17	40,499.96	42,999.96	40,199.96	42,299.96	25,385.39	402,740
2022-06-16	40,849.96	43,199.96	40,799.96	42,149.96	25,295.37	470,730
2022-06-15	40,899.96	41,149.96	38,699.96	40,399.96	24,245.15	460,330
2022-06-14	38,299.96	41,299.96	38,299.96	40,999.96	24,605.22	362,570
2022-06-13	37,999.96	40,699.96	37,999.96	38,999.96	23,404.97	794,301
2022-06-10	42,999.96	44,349.96	40,199.96	40,199.96	24,125.12	771,031
2022-06-09	44,149.96	44,749.96	42,549.96	43,199.96	25,925.50	416,130
2022-06-08	44,799.96	45,399.96	42,999.96	44,799.96	26,885.71	611,651
2022-06-07	42,499.96	43,999.96	41,499.96	43,999.96	26,405.60	599,301
2022-06-06	44,599.96	44,599.96	41,999.96	42,499.96	25,505.41	558,871
2022-06-03	40,499.96	42,999.96	38,999.96	42,999.96	25,805.48	717,601
2022-06-02	39,649.96	40,799.96	39,649.96	40,499.96	24,305.16	534,561
2022-06-01	39,299.96	40,799.96	39,299.96	39,649.96	23,795.05	530,791
2022-05-31	36,949.96	39,799.96	36,899.96	39,299.96	23,585.01	630,371
2022-05-30	36,599.96	37,999.96	36,499.96	37,199.96	22,324.74	252,200
2022-05-27	36,049.96	36,799.96	35,999.96	36,499.96	21,904.65	192,140
2022-05-26	36,849.96	36,849.96	35,899.96	35,999.96	21,604.59	274,950
2022-05-25	33,899.97	36,249.96	33,899.97	36,249.96	21,754.62	282,490
2022-05-24	33,399.97	33,949.97	33,049.97	33,899.97	20,344.32	216,060
2022-05-23	33,499.97	34,049.97	32,999.97	33,399.97	20,044.25	242,450
2022-05-20	32,899.97	34,199.97	32,899.97	32,999.97	19,804.20	192,270
2022-05-19	31,999.97	33,499.97	30,999.97	33,449.97	20,074.26	158,860
2022-05-18	34,199.97	34,199.97	32,299.97	32,999.97	19,804.20	243,750
2022-05-17	30,999.97	33,149.97	29,999.97	32,999.97	19,804.20	271,310
2022-05-16	34,899.97	34,899.97	30,999.97	30,999.97	18,603.95	361,920
2022-05-13	34,099.97	34,799.97	32,649.97	32,649.97	19,594.16	684,841
2022-05-12	37,549.96	37,599.96	35,099.97	35,099.97	21,064.47	362,830
2022-05-11	37,999.96	38,549.96	36,999.96	37,699.96	22,624.80	204,750
2022-05-10	34,749.97	38,899.96	34,699.97	37,999.96	22,804.84	465,530
2022-05-09	39,299.96	40,149.96	37,199.96	37,199.96	22,324.74	839,801
2022-05-06	41,099.96	41,799.96	39,999.96	39,999.96	24,005.09	550,681
2022-05-05	41,999.96	42,699.96	40,549.96	41,899.96	25,145.34	614,901
2022-05-04	41,149.96	41,899.96	39,999.96	40,599.96	24,365.17	538,331
2022-04-29	37,999.96	40,499.96	36,999.96	39,849.96	23,915.08	417,430
2022-04-28	38,499.96	38,999.96	37,899.96	38,449.96	23,074.90	151,060
2022-04-27	39,349.96	39,349.96	37,499.96	38,349.96	23,014.88	310,180
2022-04-26	33,599.97	38,299.96	33,299.97	38,299.96	22,984.88	682,761
2022-04-25	38,199.96	38,199.96	35,799.96	35,799.96	21,484.56	612,821
2022-04-22	40,599.96	41,599.96	38,449.96	38,449.96	23,074.90	1,096,161
2022-04-21	43,299.96	43,999.96	41,299.96	41,299.96	24,785.26	927,161
2022-04-20	45,499.96	47,399.95	44,099.96	44,399.96	26,645.66	579,801
2022-04-19	49,099.95	49,099.95	44,999.96	45,399.96	27,245.78	502,971
2022-04-18	43,899.96	45,999.95	43,299.96	45,899.95	27,545.85	870,611
2022-04-15	43,699.96	45,799.95	42,999.96	42,999.96	25,805.48	860,341
2022-04-14	41,599.96	42,899.96	41,049.96	42,899.96	25,745.46	480,870
2022-04-13	38,599.96	40,099.96	37,999.96	40,099.96	24,065.11	407,680
2022-04-12	39,049.96	40,699.96	37,499.96	37,499.96	22,504.78	334,360
2022-04-08	41,699.96	41,699.96	39,699.96	39,749.96	23,855.06	666,901
2022-04-07	42,549.96	42,799.96	39,999.96	41,699.96	25,025.31	351,520
2022-04-06	40,999.96	42,299.96	40,499.96	42,149.96	25,295.37	791,571
2022-04-05	37,549.96	39,949.96	37,549.96	39,949.96	23,975.09	813,931
2022-04-04	37,649.96	37,649.96	36,849.96	37,349.96	22,414.76	165,880
2022-04-01	36,999.96	37,499.96	36,399.96	37,299.96	22,384.75	170,430
2022-03-31	36,999.96	37,749.96	36,699.96	36,999.96	22,204.71	146,380
2022-03-30	38,199.96	38,349.96	36,999.96	37,399.96	22,444.76	212,290
2022-03-29	38,099.96	38,999.96	37,599.96	38,449.96	23,074.90	322,790
2022-03-28	36,299.96	38,499.96	36,199.96	38,099.96	22,864.85	382,330
2022-03-25	36,049.96	36,549.96	36,049.96	36,399.96	21,844.64	144,300

← NewerPage 19 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.