CNG Vietnam JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-20	21,500.00	21,500.00	20,000.00	20,900.00	19,878.00	4,100
2026-07-17	20,100.00	21,000.00	20,000.00	20,950.00	19,925.55	17,800
2026-07-16	20,500.00	21,000.00	20,000.00	20,100.00	19,117.11	3,141
2026-07-15	21,000.00	21,000.00	20,600.00	20,600.00	19,592.67	2,811
2026-07-14	20,600.00	21,450.00	20,600.00	20,950.00	19,925.55	5,021
2026-07-13	21,250.00	21,250.00	21,250.00	21,250.00	20,210.88	922
2026-07-10	20,100.00	21,400.00	20,100.00	21,400.00	20,353.55	13,331
2026-07-09	21,600.00	21,650.00	20,300.00	20,300.00	19,307.34	9,410
2026-07-08	20,200.00	20,500.00	20,200.00	20,300.00	19,307.34	2,867
2026-07-07	20,800.00	20,800.00	20,500.00	20,500.00	19,497.56	12,362
2026-07-06	21,000.00	21,000.00	20,800.00	20,800.00	19,782.89	6,463
2026-07-03	21,000.00	21,100.00	20,900.00	21,000.00	19,973.11	13,416
2026-07-02	21,000.00	21,100.00	20,950.00	21,100.00	20,068.22	13,910
2026-07-01	21,100.00	21,100.00	21,000.00	21,100.00	20,068.22	25,406
2026-06-30	21,500.00	21,500.00	21,100.00	21,100.00	20,068.22	6,251
2026-06-29	21,050.00	21,600.00	21,000.00	21,600.00	20,543.77	5,214
2026-06-26	21,500.00	21,900.00	21,100.00	21,150.00	20,115.77	1,403
2026-06-25	22,000.00	22,000.00	22,000.00	22,000.00	20,924.21	125
2026-06-24	21,700.00	21,700.00	21,300.00	21,600.00	20,543.77	18,548
2026-06-23	21,600.00	21,700.00	21,600.00	21,700.00	20,638.88	3,898
2026-06-22	21,800.00	22,000.00	21,800.00	22,000.00	20,924.21	1,410
2026-06-19	22,000.00	22,000.00	22,000.00	22,000.00	20,924.21	217
2026-06-18	22,000.00	22,000.00	22,000.00	22,000.00	20,924.21	2,900
2026-06-17	22,100.00	22,100.00	22,000.00	22,000.00	20,924.21	7,760
2026-06-16	22,200.00	22,200.00	21,600.00	22,100.00	21,019.32	16,309
2026-06-15	22,050.00	22,100.00	22,000.00	22,100.00	21,019.32	2,233
2026-06-12	22,000.00	22,200.00	22,000.00	22,000.00	20,924.21	10,826
2026-06-11	22,000.00	23,000.00	22,000.00	22,200.00	21,114.43	3,301
2026-06-10	22,000.00	22,700.00	22,000.00	22,200.00	21,114.43	4,699
2026-06-09	22,000.00	22,300.00	22,000.00	22,100.00	21,019.32	4,800
2026-06-08	22,000.00	22,100.00	22,000.00	22,000.00	20,924.21	7,202
2026-06-05	22,500.00	22,550.00	22,300.00	22,300.00	21,209.54	3,672
2026-06-04	22,000.00	22,700.00	22,000.00	22,500.00	21,399.76	3,010
2026-06-03	21,700.00	22,100.00	21,700.00	22,100.00	21,019.32	2,421
2026-06-02	22,200.00	22,200.00	22,150.00	22,200.00	21,114.43	2,163
2026-06-01	22,200.00	22,300.00	22,200.00	22,200.00	21,114.43	4,305
2026-05-29	22,550.00	22,550.00	22,300.00	22,300.00	21,209.54	5,781
2026-05-28	23,600.00	23,600.00	22,500.00	22,500.00	21,399.76	2,050
2026-05-27	22,550.00	22,550.00	22,500.00	22,500.00	21,399.76	5,710
2026-05-26	22,550.00	22,600.00	22,500.00	22,500.00	21,399.76	5,856
2026-05-25	23,000.00	23,000.00	22,500.00	22,950.00	21,827.75	5,669
2026-05-22	22,050.00	23,500.00	21,900.00	23,000.00	21,875.31	47,072
2026-05-21	22,350.00	22,350.00	22,100.00	22,150.00	21,066.87	7,924
2026-05-20	22,500.00	22,500.00	22,100.00	22,400.00	21,304.65	27,858
2026-05-19	22,800.00	22,950.00	22,400.00	22,700.00	21,589.98	19,154
2026-05-18	22,950.00	23,000.00	22,650.00	22,800.00	21,685.09	29,253
2026-05-15	23,000.00	23,000.00	22,500.00	22,950.00	21,827.75	2,524
2026-05-14	22,500.00	23,400.00	22,500.00	22,750.00	21,637.53	4,141
2026-05-13	22,300.00	23,500.00	22,300.00	22,700.00	21,589.98	14,530
2026-05-12	22,300.00	22,850.00	22,000.00	22,350.00	21,257.09	10,952
2026-05-11	23,000.00	23,000.00	22,500.00	22,500.00	21,399.76	8,996
2026-05-08	23,000.00	23,100.00	22,900.00	23,000.00	21,875.31	15,370
2026-05-07	23,250.00	23,250.00	23,000.00	23,000.00	21,875.31	31,912
2026-05-06	23,400.00	23,400.00	23,000.00	23,250.00	22,113.08	17,543
2026-05-05	23,500.00	23,500.00	23,000.00	23,400.00	22,255.75	9,109
2026-05-04	23,300.00	23,500.00	23,200.00	23,200.00	22,065.53	5,649
2026-04-29	23,400.00	23,400.00	22,000.00	23,150.00	22,017.97	7,003
2026-04-28	23,600.00	23,900.00	23,350.00	23,350.00	22,208.19	18,931
2026-04-24	23,600.00	23,600.00	23,550.00	23,600.00	22,445.97	9,665
2026-04-23	24,150.00	25,000.00	23,600.00	23,600.00	22,445.97	6,952

← NewerPage 2 of 21 · 1,247 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.