CNG Vietnam JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-28	26,000.00	26,000.00	25,950.00	25,950.00	24,681.05	6,620
2025-10-27	26,100.00	26,100.00	25,950.00	26,000.00	24,728.61	7,505
2025-10-24	26,100.00	26,300.00	26,000.00	26,100.00	24,823.72	11,500
2025-10-23	26,350.00	26,350.00	26,000.00	26,100.00	24,823.72	2,325
2025-10-22	26,000.00	26,400.00	25,950.00	26,400.00	25,109.05	44,104
2025-10-21	26,150.00	26,150.00	25,950.00	26,000.00	24,728.61	91,922
2025-10-20	26,300.00	26,400.00	26,150.00	26,150.00	24,871.27	17,622
2025-10-17	26,300.00	26,650.00	26,050.00	26,300.00	25,013.94	9,330
2025-10-16	26,850.00	26,850.00	26,050.00	26,300.00	25,013.94	7,983
2025-10-15	26,650.00	26,850.00	26,400.00	26,850.00	25,537.04	35,058
2025-10-14	26,800.00	26,800.00	26,600.00	26,650.00	25,346.82	22,020
2025-10-13	26,950.00	26,950.00	26,800.00	26,800.00	25,489.49	23,254
2025-10-10	26,900.00	27,100.00	26,800.00	26,950.00	25,632.15	30,509
2025-10-09	26,900.00	26,900.00	26,900.00	26,900.00	25,584.60	15,024
2025-10-08	27,050.00	27,050.00	26,800.00	26,900.00	25,584.60	10,024
2025-10-07	27,000.00	27,200.00	26,950.00	26,950.00	25,632.15	23,346
2025-10-06	26,900.00	27,400.00	26,800.00	27,000.00	25,679.71	20,958
2025-10-03	26,700.00	27,050.00	26,700.00	26,900.00	25,584.60	15,917
2025-10-02	26,900.00	27,000.00	26,900.00	26,900.00	25,584.60	3,441
2025-10-01	27,000.00	27,100.00	27,000.00	27,100.00	25,774.82	28,228
2025-09-30	27,200.00	27,200.00	26,800.00	27,000.00	25,679.71	22,200
2025-09-29	27,250.00	27,250.00	27,050.00	27,200.00	25,869.93	11,852
2025-09-26	27,400.00	27,400.00	27,300.00	27,300.00	25,965.04	31,812
2025-09-25	27,500.00	27,500.00	27,400.00	27,400.00	26,060.15	140,809
2025-09-24	27,350.00	27,550.00	27,000.00	27,500.00	26,155.26	35,657
2025-09-23	27,500.00	27,600.00	27,250.00	27,600.00	26,250.37	56,710
2025-09-22	27,500.00	27,600.00	27,450.00	27,600.00	26,250.37	38,706
2025-09-19	27,900.00	27,900.00	27,000.00	27,700.00	26,345.48	28,222
2025-09-18	27,850.00	27,850.00	27,600.00	27,850.00	26,488.14	53,877
2025-09-17	27,900.00	28,050.00	27,400.00	27,850.00	26,488.14	120,114
2025-09-16	29,300.00	29,300.00	29,000.00	29,150.00	26,583.25	85,876
2025-09-15	29,500.00	29,500.00	29,200.00	29,300.00	26,720.04	96,466
2025-09-12	28,900.00	29,000.00	28,900.00	28,950.00	26,400.86	42,071
2025-09-11	28,900.00	29,000.00	28,800.00	28,900.00	26,355.27	55,416
2025-09-10	28,850.00	28,850.00	28,800.00	28,850.00	26,309.67	80,837
2025-09-09	28,700.00	28,800.00	28,650.00	28,750.00	26,218.47	42,320
2025-09-08	29,100.00	29,100.00	28,650.00	28,700.00	26,172.88	60,850
2025-09-05	29,150.00	29,200.00	28,750.00	28,750.00	26,218.47	67,948
2025-09-04	29,000.00	29,150.00	28,800.00	29,150.00	26,583.25	36,038
2025-09-03	28,850.00	29,100.00	28,850.00	29,000.00	26,446.46	50,535
2025-08-29	28,600.00	29,350.00	28,500.00	28,850.00	26,309.67	44,051
2025-08-28	28,550.00	28,750.00	28,350.00	28,350.00	25,853.69	40,642
2025-08-27	28,500.00	28,550.00	28,400.00	28,550.00	26,036.08	104,572
2025-08-26	28,500.00	28,600.00	28,400.00	28,500.00	25,990.49	81,411
2025-08-25	28,500.00	28,600.00	28,400.00	28,400.00	25,899.29	32,961
2025-08-22	28,450.00	28,500.00	28,250.00	28,500.00	25,990.49	58,747
2025-08-21	28,800.00	28,800.00	28,350.00	28,450.00	25,944.89	119,192
2025-08-20	28,800.00	28,800.00	28,500.00	28,500.00	25,990.49	117,469
2025-08-19	29,000.00	29,100.00	28,800.00	28,850.00	26,309.67	170,216
2025-08-18	28,600.00	29,100.00	28,600.00	29,000.00	26,446.46	20,847
2025-08-15	28,850.00	28,850.00	28,500.00	28,600.00	26,081.68	107,737
2025-08-14	29,050.00	29,050.00	28,800.00	28,850.00	26,309.67	91,010
2025-08-13	29,400.00	29,400.00	28,800.00	29,050.00	26,492.06	66,510
2025-08-12	29,000.00	29,700.00	29,000.00	29,400.00	26,811.24	39,067
2025-08-11	29,900.00	29,900.00	29,050.00	29,200.00	26,628.85	57,353
2025-08-08	29,500.00	29,500.00	29,250.00	29,450.00	26,856.84	98,770
2025-08-07	30,000.00	30,000.00	29,000.00	29,500.00	26,902.43	28,618
2025-08-06	29,300.00	29,500.00	29,200.00	29,500.00	26,902.43	48,558
2025-08-05	29,900.00	29,900.00	29,450.00	29,500.00	26,902.43	67,013
2025-08-04	29,100.00	29,900.00	29,100.00	29,900.00	27,267.21	24,925

← NewerPage 5 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.