See inside every stock. Pro
WatchlistPro
S&P 5007,663▼ 1.21%Nasdaq26,009▼ 2.60%Dow Jones52,868▲ 0.02%Nasdaq 10028,959▼ 2.90%VIX19.03▲ 14.09%US Dollar101.62▼ 0.16%Gold spot4,093▼ 0.80%WTI100.02▲ 2.95%
← CNG.VN stock page

CNG Vietnam JSC historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-03-2436,649.9636,749.9635,899.9636,049.9621,634.59150,150
2022-03-2335,999.9636,799.9635,499.9635,999.9621,604.59236,210
2022-03-2235,999.9636,649.9635,849.9636,299.9621,784.62190,710
2022-03-2135,749.9635,849.9635,099.9735,799.9621,484.56160,420
2022-03-1835,549.9636,399.9635,549.9635,649.9621,394.54131,430
2022-03-1735,499.9635,499.9634,799.9734,999.9721,004.46132,210
2022-03-1635,199.9735,599.9634,349.9735,149.9721,094.48238,030
2022-03-1533,399.9735,349.9733,399.9735,299.9721,184.50309,010
2022-03-1436,699.9636,699.9634,749.9734,749.9720,854.43634,011
2022-03-1138,799.9638,849.9636,299.9636,699.9622,024.67823,551
2022-03-1038,099.9639,499.9638,099.9638,999.9623,404.97319,540
2022-03-0939,899.9641,599.9636,999.9639,999.9624,005.09812,111
2022-03-0839,649.9641,599.9638,499.9639,499.9623,705.03687,181
2022-03-0740,749.9640,749.9639,499.9640,749.9624,455.19858,001
2022-03-0440,049.9640,049.9638,049.9638,099.9622,864.85352,820
2022-03-0336,599.9638,349.9635,849.9638,349.9623,014.881,155,051
2022-03-0236,799.9637,299.9635,849.9635,849.9621,514.57389,870
2022-03-0136,299.9636,599.9635,199.9735,699.9621,424.55407,420
2022-02-2835,599.9636,999.9635,149.9735,699.9621,424.55445,510
2022-02-2536,249.9636,249.9635,249.9735,599.9621,364.53369,980
2022-02-2436,249.9637,749.9635,999.9636,499.9621,904.65927,421
2022-02-2335,499.9636,599.9634,699.9736,099.9621,664.60641,551
2022-02-2234,249.9735,299.9734,099.9735,099.9721,064.47632,711
2022-02-2133,549.9734,449.9733,549.9733,999.9720,404.33263,250
2022-02-1833,249.9733,699.9732,799.9733,349.9720,014.25298,870
2022-02-1732,549.9733,849.9732,549.9732,999.9719,804.20274,040
2022-02-1633,099.9733,199.9732,599.9732,899.9719,744.19175,240
2022-02-1534,499.9735,399.9733,499.9733,499.9720,104.27515,191
2022-02-1431,849.9733,699.9731,849.9733,699.9720,224.29593,711
2022-02-1131,799.9731,899.9731,349.9731,499.9718,904.0186,320
2022-02-1031,799.9731,999.9731,399.9731,799.9719,084.05235,560
2022-02-0931,399.9731,999.9731,249.9731,599.9718,964.03204,230
2022-02-0831,499.9731,749.9730,999.9731,399.9718,844.00147,680
2022-02-0730,499.9731,549.9729,999.9731,349.9718,813.99129,870
2022-01-2830,599.9730,599.9728,999.9729,599.9717,763.77107,250
2022-01-2729,699.9729,999.9729,599.9729,999.9718,003.8251,740
2022-01-2629,999.9730,099.9729,649.9729,699.9717,823.7875,530
2022-01-2529,499.9730,299.9729,199.9730,099.9718,063.83123,500
2022-01-2430,199.9730,399.9729,449.9729,999.9718,003.82114,270
2022-01-2130,399.9730,499.9730,099.9730,199.9718,123.8576,960
2022-01-2029,249.9730,599.9729,249.9730,399.9718,243.87109,330
2022-01-1929,899.9729,899.9729,099.9729,299.9717,583.7394,250
2022-01-1829,599.9729,599.9729,099.9729,299.9717,583.73199,680
2022-01-1729,899.9730,499.9729,399.9729,599.9717,763.77157,300
2022-01-1428,299.9730,299.9728,299.9729,899.9717,943.81184,210
2022-01-1330,999.9730,999.9729,799.9729,999.9718,003.82171,990
2022-01-1229,449.9730,499.9729,349.9730,349.9718,213.87194,220
2022-01-1129,799.9730,199.9729,399.9729,449.9717,673.75166,140
2022-01-1031,599.9731,649.9730,149.9730,149.9718,093.84284,960
2022-01-0731,399.9731,899.9731,199.9731,549.9718,934.02211,120
2022-01-0631,949.9731,949.9731,399.9731,399.9718,844.00188,630
2022-01-0532,299.9732,349.9731,449.9731,949.9719,174.07505,701
2022-01-0430,199.9731,499.9730,199.9731,349.9718,813.99229,580
2021-12-3130,399.9730,399.9729,999.9730,149.9718,093.84135,200
2021-12-3029,999.9730,449.9729,599.9730,299.9718,183.86143,650
2021-12-2929,599.9729,999.9729,299.9729,999.9718,003.82141,310
2021-12-2830,499.9730,499.9729,999.9729,999.9718,003.82163,800
2021-12-2730,399.9730,849.9728,299.9730,499.9718,303.88113,880
2021-12-2430,599.9730,899.9730,249.9730,399.9718,243.8789,310
2021-12-2330,049.9731,249.9730,049.9730,699.9718,423.91358,020
← NewerPage 20 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.