CNG Vietnam JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-22	23,800.00	23,800.00	23,600.00	23,800.00	22,636.19	4,302
2026-04-21	24,250.00	24,250.00	23,800.00	23,800.00	22,636.19	19,533
2026-04-20	24,250.00	24,250.00	23,850.00	24,100.00	22,921.52	13,050
2026-04-17	24,250.00	24,900.00	23,600.00	24,350.00	23,159.29	7,954
2026-04-16	25,000.00	25,000.00	24,200.00	24,250.00	23,064.18	3,126
2026-04-15	24,400.00	24,900.00	24,050.00	24,600.00	23,397.07	21,843
2026-04-14	24,950.00	24,950.00	24,600.00	24,600.00	23,397.07	3,478
2026-04-13	25,000.00	25,000.00	24,650.00	24,950.00	23,729.95	3,731
2026-04-10	25,000.00	25,550.00	24,900.00	25,200.00	23,967.73	75,592
2026-04-09	24,200.00	25,200.00	24,200.00	24,650.00	23,444.62	17,527
2026-04-08	24,500.00	25,100.00	24,400.00	25,000.00	23,777.51	28,119
2026-04-07	23,700.00	24,000.00	23,200.00	23,850.00	22,683.74	1,733
2026-04-06	24,450.00	24,450.00	23,450.00	23,500.00	22,350.86	6,412
2026-04-03	23,950.00	24,000.00	23,250.00	23,250.00	22,113.08	7,196
2026-04-02	24,400.00	24,400.00	23,600.00	23,950.00	22,778.85	20,181
2026-04-01	24,500.00	24,500.00	24,400.00	24,400.00	23,206.85	3,469
2026-03-31	25,100.00	25,100.00	23,950.00	24,400.00	23,206.85	3,527
2026-03-30	24,800.00	25,600.00	24,200.00	24,200.00	23,016.63	21,956
2026-03-27	23,600.00	24,500.00	23,600.00	24,100.00	22,921.52	16,122
2026-03-26	24,400.00	24,400.00	23,850.00	23,850.00	22,683.74	2,609
2026-03-25	23,500.00	24,900.00	23,500.00	24,450.00	23,254.40	23,752
2026-03-24	23,100.00	23,500.00	23,100.00	23,400.00	22,255.75	6,152
2026-03-23	24,000.00	24,000.00	23,000.00	23,500.00	22,350.86	18,493
2026-03-20	24,250.00	24,300.00	23,500.00	24,000.00	22,826.41	26,000
2026-03-19	24,600.00	24,600.00	24,000.00	24,000.00	22,826.41	8,220
2026-03-18	24,700.00	24,900.00	23,000.00	24,600.00	23,397.07	36,863
2026-03-17	24,600.00	24,600.00	24,150.00	24,400.00	23,206.85	53,755
2026-03-16	24,600.00	24,650.00	24,100.00	24,200.00	23,016.63	30,639
2026-03-13	24,600.00	25,500.00	24,400.00	24,600.00	23,397.07	38,920
2026-03-12	24,650.00	24,850.00	24,550.00	24,600.00	23,397.07	19,496
2026-03-11	24,050.00	25,700.00	24,050.00	24,850.00	23,634.84	27,698
2026-03-10	23,950.00	24,500.00	23,900.00	24,200.00	23,016.63	58,816
2026-03-09	26,800.00	27,000.00	23,950.00	23,950.00	22,778.85	136,285
2026-03-06	27,150.00	27,150.00	25,750.00	25,750.00	24,490.83	34,823
2026-03-05	26,550.00	27,200.00	26,500.00	26,500.00	25,204.16	49,735
2026-03-04	28,700.00	29,500.00	27,000.00	27,550.00	26,202.81	146,560
2026-03-03	29,050.00	29,050.00	27,500.00	28,450.00	27,058.80	177,218
2026-03-02	27,750.00	27,750.00	27,000.00	27,150.00	25,822.37	217,954
2026-02-27	25,900.00	26,550.00	25,900.00	25,950.00	24,681.05	51,584
2026-02-26	25,900.00	26,000.00	25,850.00	26,000.00	24,728.61	3,924
2026-02-25	26,400.00	26,450.00	25,800.00	26,200.00	24,918.83	29,760
2026-02-24	26,000.00	26,500.00	25,800.00	26,400.00	25,109.05	28,319
2026-02-23	25,050.00	26,900.00	25,050.00	26,450.00	25,156.60	22,806
2026-02-13	25,450.00	25,500.00	25,450.00	25,500.00	24,253.06	6,103
2026-02-12	25,450.00	25,500.00	25,400.00	25,450.00	24,205.50	4,014
2026-02-11	25,400.00	25,650.00	25,400.00	25,500.00	24,253.06	10,502
2026-02-10	25,650.00	25,950.00	25,350.00	25,500.00	24,253.06	9,436
2026-02-09	25,900.00	25,900.00	25,550.00	25,550.00	24,300.61	2,916
2026-02-06	25,000.00	26,200.00	25,000.00	25,250.00	24,015.28	53,618
2026-02-05	26,300.00	26,500.00	26,000.00	26,150.00	24,871.27	50,307
2026-02-04	26,600.00	26,850.00	26,300.00	26,850.00	25,537.04	20,654
2026-02-03	26,700.00	27,100.00	26,650.00	26,850.00	25,537.04	57,367
2026-02-02	26,650.00	26,750.00	26,050.00	26,750.00	25,441.93	31,215
2026-01-30	27,000.00	27,500.00	26,600.00	27,000.00	25,679.71	63,420
2026-01-29	27,500.00	28,000.00	26,800.00	26,800.00	25,489.49	45,893
2026-01-28	26,800.00	27,200.00	26,600.00	27,200.00	25,869.93	128,388
2026-01-27	26,000.00	26,350.00	25,900.00	26,300.00	25,013.94	9,453
2026-01-26	27,000.00	27,100.00	25,800.00	25,850.00	24,585.94	97,464
2026-01-23	26,500.00	26,500.00	26,000.00	26,000.00	24,728.61	9,151
2026-01-22	26,300.00	27,000.00	26,100.00	26,100.00	24,823.72	42,671

← NewerPage 3 of 5 · 246 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.