CNG Vietnam JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-21	26,500.00	26,500.00	25,600.00	26,000.00	24,728.61	18,718
2026-01-20	25,600.00	26,500.00	25,500.00	26,400.00	25,109.05	34,404
2026-01-19	25,900.00	26,100.00	25,550.00	25,600.00	24,348.17	39,296
2026-01-16	27,050.00	27,100.00	25,850.00	25,900.00	24,633.50	39,464
2026-01-15	26,600.00	26,650.00	26,400.00	26,400.00	25,109.05	49,062
2026-01-14	27,250.00	27,250.00	26,300.00	26,450.00	25,156.60	66,739
2026-01-13	25,750.00	27,050.00	25,400.00	27,050.00	25,727.26	72,604
2026-01-12	26,400.00	26,450.00	25,500.00	25,800.00	24,538.39	48,871
2026-01-09	26,600.00	26,600.00	25,500.00	25,700.00	24,443.28	25,872
2026-01-08	26,150.00	26,900.00	26,050.00	26,500.00	25,204.16	85,098
2026-01-07	25,000.00	26,000.00	24,800.00	25,750.00	24,490.83	76,265
2026-01-06	24,400.00	25,100.00	24,000.00	25,000.00	23,777.51	33,126
2026-01-05	24,500.00	25,450.00	24,400.00	24,450.00	23,254.40	26,368
2025-12-31	24,550.00	24,550.00	24,000.00	24,450.00	23,254.40	44,411
2025-12-30	24,500.00	24,700.00	24,000.00	24,700.00	23,492.18	92,410
2025-12-29	23,500.00	25,000.00	23,500.00	24,900.00	23,682.40	26,416
2025-12-26	23,900.00	23,900.00	23,700.00	23,700.00	22,541.08	4,016
2025-12-25	24,050.00	24,100.00	23,850.00	23,900.00	22,731.30	34,847
2025-12-24	24,150.00	24,200.00	24,000.00	24,200.00	23,016.63	6,512
2025-12-23	24,350.00	24,400.00	24,150.00	24,150.00	22,969.07	22,003
2025-12-22	24,600.00	24,600.00	24,150.00	24,500.00	23,301.96	6,935
2025-12-19	24,500.00	24,950.00	24,450.00	24,600.00	23,397.07	2,750
2025-12-18	24,400.00	24,500.00	24,400.00	24,500.00	23,301.96	1,720
2025-12-17	24,750.00	24,750.00	24,500.00	24,500.00	23,301.96	2,509
2025-12-16	24,500.00	24,850.00	24,150.00	24,850.00	23,634.84	17,887
2025-12-15	24,950.00	25,000.00	24,500.00	24,500.00	23,301.96	3,905
2025-12-12	24,700.00	24,950.00	24,500.00	24,800.00	23,587.29	9,000
2025-12-11	24,850.00	24,850.00	24,700.00	24,700.00	23,492.18	5,636
2025-12-10	24,700.00	25,000.00	24,700.00	24,850.00	23,634.84	2,178
2025-12-09	25,000.00	25,000.00	24,800.00	24,900.00	23,682.40	17,079
2025-12-08	25,150.00	25,150.00	24,950.00	24,950.00	23,729.95	4,572
2025-12-05	24,950.00	25,200.00	24,950.00	25,150.00	23,920.17	5,345
2025-12-04	25,450.00	25,500.00	24,900.00	24,950.00	23,729.95	9,555
2025-12-03	24,950.00	25,000.00	24,900.00	24,900.00	23,682.40	15,799
2025-12-02	25,100.00	25,100.00	24,900.00	24,900.00	23,682.40	20,888
2025-12-01	25,000.00	25,300.00	24,900.00	25,000.00	23,777.51	8,851
2025-11-28	25,000.00	25,150.00	24,900.00	25,050.00	23,825.06	21,948
2025-11-27	25,500.00	25,700.00	25,100.00	25,150.00	23,920.17	25,714
2025-11-26	25,200.00	25,200.00	24,900.00	25,100.00	23,872.62	14,126
2025-11-25	25,400.00	25,900.00	25,100.00	25,200.00	23,967.73	20,697
2025-11-24	25,250.00	26,700.00	25,100.00	26,000.00	24,728.61	38,173
2025-11-21	25,350.00	25,350.00	25,000.00	25,200.00	23,967.73	10,096
2025-11-20	25,000.00	25,900.00	25,000.00	25,400.00	24,157.95	9,432
2025-11-19	25,750.00	25,750.00	25,000.00	25,250.00	24,015.28	8,342
2025-11-18	26,000.00	26,000.00	23,950.00	25,750.00	24,490.83	14,120
2025-11-17	25,550.00	25,700.00	25,500.00	25,700.00	24,443.28	5,621
2025-11-14	25,700.00	26,100.00	25,400.00	25,600.00	24,348.17	4,620
2025-11-13	25,400.00	25,850.00	25,400.00	25,600.00	24,348.17	13,718
2025-11-12	25,200.00	25,500.00	25,200.00	25,450.00	24,205.50	10,220
2025-11-11	25,050.00	25,200.00	25,000.00	25,200.00	23,967.73	20,210
2025-11-10	25,100.00	25,100.00	25,000.00	25,000.00	23,777.51	8,315
2025-11-07	26,000.00	26,000.00	25,050.00	25,050.00	23,825.06	18,524
2025-11-06	26,150.00	26,150.00	25,850.00	25,850.00	24,585.94	14,101
2025-11-05	25,800.00	26,200.00	25,800.00	26,150.00	24,871.27	62,640
2025-11-04	25,850.00	25,900.00	25,550.00	25,800.00	24,538.39	38,936
2025-11-03	25,800.00	26,000.00	25,800.00	26,000.00	24,728.61	10,014
2025-10-31	26,200.00	26,800.00	25,750.00	26,100.00	24,823.72	56,536
2025-10-30	26,200.00	26,200.00	25,850.00	26,000.00	24,728.61	21,000
2025-10-29	25,950.00	26,300.00	24,400.00	26,200.00	24,918.83	8,910
2025-10-28	26,000.00	26,000.00	25,950.00	25,950.00	24,681.05	6,620

← NewerPage 4 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.