CNG Vietnam JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-01 | 29,600.00 | 30,100.00 | 29,250.00 | 29,700.00 | 27,084.82 | 64,742 |
| 2025-07-31 | 29,500.00 | 29,700.00 | 29,100.00 | 29,600.00 | 26,993.63 | 46,346 |
| 2025-07-30 | 28,950.00 | 29,700.00 | 28,950.00 | 29,550.00 | 26,948.03 | 124,770 |
| 2025-07-29 | 30,350.00 | 30,400.00 | 28,800.00 | 28,800.00 | 26,264.07 | 162,053 |
| 2025-07-28 | 29,500.00 | 30,100.00 | 29,400.00 | 29,950.00 | 27,312.81 | 139,544 |
| 2025-07-25 | 29,150.00 | 29,700.00 | 29,100.00 | 29,350.00 | 26,765.64 | 105,961 |
| 2025-07-24 | 28,850.00 | 28,950.00 | 28,750.00 | 28,950.00 | 26,400.86 | 348,464 |
| 2025-07-23 | 28,800.00 | 29,000.00 | 28,750.00 | 28,850.00 | 26,309.67 | 91,283 |
| 2025-07-22 | 28,950.00 | 28,950.00 | 28,700.00 | 28,800.00 | 26,264.07 | 346,415 |
| 2025-07-21 | 28,950.00 | 29,200.00 | 28,800.00 | 29,000.00 | 26,446.46 | 14,318 |
| 2025-07-18 | 28,850.00 | 29,150.00 | 28,850.00 | 28,950.00 | 26,400.86 | 32,721 |
| 2025-07-17 | 29,350.00 | 29,350.00 | 28,850.00 | 28,850.00 | 26,309.67 | 240,174 |
| 2025-07-16 | 29,050.00 | 29,100.00 | 28,900.00 | 29,050.00 | 26,492.06 | 31,200 |
| 2025-07-15 | 29,100.00 | 29,350.00 | 28,850.00 | 28,900.00 | 26,355.27 | 126,911 |
| 2025-07-14 | 29,400.00 | 29,400.00 | 29,100.00 | 29,100.00 | 26,537.65 | 33,325 |
| 2025-07-11 | 29,350.00 | 29,400.00 | 29,100.00 | 29,350.00 | 26,765.64 | 39,442 |
| 2025-07-10 | 29,300.00 | 29,400.00 | 29,000.00 | 29,350.00 | 26,765.64 | 52,170 |
| 2025-07-09 | 29,350.00 | 29,400.00 | 29,200.00 | 29,300.00 | 26,720.04 | 118,454 |
| 2025-07-08 | 29,100.00 | 29,250.00 | 29,050.00 | 29,250.00 | 26,674.45 | 46,190 |
| 2025-07-07 | 29,000.00 | 29,350.00 | 28,850.00 | 29,100.00 | 26,537.65 | 19,571 |
| 2025-07-04 | 29,050.00 | 29,050.00 | 28,750.00 | 29,050.00 | 26,492.06 | 70,923 |
| 2025-07-03 | 29,100.00 | 29,250.00 | 28,500.00 | 29,050.00 | 26,492.06 | 108,038 |
| 2025-07-02 | 29,350.00 | 29,350.00 | 28,000.00 | 29,150.00 | 26,583.25 | 37,140 |
| 2025-07-01 | 29,000.00 | 29,450.00 | 29,000.00 | 29,250.00 | 26,674.45 | 42,531 |
| 2025-06-30 | 29,100.00 | 29,500.00 | 28,850.00 | 29,250.00 | 26,674.45 | 60,621 |
| 2025-06-27 | 29,000.00 | 29,100.00 | 28,850.00 | 29,000.00 | 26,446.46 | 56,154 |
| 2025-06-26 | 28,800.00 | 29,050.00 | 28,700.00 | 29,000.00 | 26,446.46 | 35,306 |
| 2025-06-25 | 29,200.00 | 29,200.00 | 28,750.00 | 29,050.00 | 26,492.06 | 55,123 |
| 2025-06-24 | 27,150.00 | 29,200.00 | 27,150.00 | 29,150.00 | 26,583.25 | 111,982 |
| 2025-06-23 | 29,750.00 | 29,750.00 | 29,100.00 | 29,150.00 | 26,583.25 | 222,981 |
| 2025-06-20 | 29,000.00 | 29,300.00 | 28,850.00 | 29,100.00 | 26,537.65 | 96,880 |
| 2025-06-19 | 29,100.00 | 29,250.00 | 28,800.00 | 29,000.00 | 26,446.46 | 30,603 |
| 2025-06-18 | 29,150.00 | 29,500.00 | 28,900.00 | 29,250.00 | 26,674.45 | 60,375 |
| 2025-06-17 | 29,500.00 | 29,500.00 | 28,900.00 | 29,250.00 | 26,674.45 | 115,972 |
| 2025-06-16 | 29,800.00 | 29,950.00 | 29,200.00 | 29,250.00 | 26,674.45 | 241,570 |
| 2025-06-13 | 28,700.00 | 29,400.00 | 28,450.00 | 28,800.00 | 26,264.07 | 203,468 |
| 2025-06-12 | 28,100.00 | 28,500.00 | 28,100.00 | 28,350.00 | 25,853.69 | 28,200 |
| 2025-06-11 | 28,100.00 | 28,100.00 | 27,700.00 | 28,000.00 | 25,534.51 | 22,000 |
| 2025-06-10 | 28,000.00 | 28,100.00 | 27,650.00 | 28,100.00 | 25,625.71 | 28,624 |
| 2025-06-09 | 28,050.00 | 28,100.00 | 27,600.00 | 28,000.00 | 25,534.51 | 40,023 |
| 2025-06-06 | 28,600.00 | 28,600.00 | 28,050.00 | 28,050.00 | 25,580.11 | 5,473 |
| 2025-06-05 | 28,600.00 | 28,700.00 | 27,900.00 | 28,600.00 | 26,081.68 | 254,216 |
| 2025-06-04 | 29,000.00 | 29,000.00 | 28,550.00 | 28,550.00 | 26,036.08 | 35,514 |
| 2025-06-03 | 28,550.00 | 28,700.00 | 28,550.00 | 28,700.00 | 26,172.88 | 40,804 |
| 2025-06-02 | 28,700.00 | 28,750.00 | 28,500.00 | 28,550.00 | 26,036.08 | 22,433 |
| 2025-05-30 | 28,850.00 | 28,850.00 | 28,500.00 | 28,750.00 | 26,218.47 | 15,682 |
| 2025-05-29 | 29,200.00 | 29,200.00 | 28,600.00 | 28,950.00 | 26,400.86 | 7,100 |
| 2025-05-28 | 28,300.00 | 29,150.00 | 28,300.00 | 28,950.00 | 26,400.86 | 155,607 |
| 2025-05-27 | 28,300.00 | 28,500.00 | 28,050.00 | 28,400.00 | 25,899.29 | 29,360 |
| 2025-05-26 | 28,200.00 | 28,450.00 | 28,100.00 | 28,450.00 | 25,944.89 | 27,042 |
| 2025-05-23 | 28,050.00 | 28,400.00 | 27,950.00 | 28,300.00 | 25,808.10 | 39,421 |
| 2025-05-22 | 28,000.00 | 28,400.00 | 28,000.00 | 28,300.00 | 25,808.10 | 25,333 |
| 2025-05-21 | 28,050.00 | 28,350.00 | 28,050.00 | 28,350.00 | 25,853.69 | 64,911 |
| 2025-05-20 | 27,850.00 | 28,500.00 | 27,850.00 | 28,250.00 | 25,762.50 | 45,266 |
| 2025-05-19 | 28,450.00 | 28,450.00 | 28,100.00 | 28,250.00 | 25,762.50 | 45,730 |
| 2025-05-16 | 28,850.00 | 28,850.00 | 28,300.00 | 28,450.00 | 25,944.89 | 16,162 |
| 2025-05-15 | 28,650.00 | 29,000.00 | 28,500.00 | 29,000.00 | 26,446.46 | 66,672 |
| 2025-05-14 | 28,650.00 | 29,000.00 | 28,500.00 | 28,950.00 | 26,400.86 | 140,774 |
| 2025-05-13 | 27,750.00 | 28,700.00 | 27,750.00 | 28,700.00 | 26,172.88 | 144,057 |
| 2025-05-12 | 27,550.00 | 27,750.00 | 27,500.00 | 27,750.00 | 25,306.53 | 26,617 |
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.