CNG Vietnam JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-09	27,500.00	27,700.00	27,500.00	27,550.00	25,124.14	35,411
2025-05-08	27,300.00	27,800.00	27,250.00	27,800.00	25,352.12	66,762
2025-05-07	27,350.00	27,500.00	27,300.00	27,300.00	24,896.15	42,589
2025-05-06	27,100.00	27,500.00	27,000.00	27,300.00	24,896.15	110,235
2025-05-05	27,200.00	27,200.00	26,900.00	27,100.00	24,713.76	60,120
2025-04-29	27,200.00	27,300.00	27,000.00	27,200.00	24,804.96	51,700
2025-04-28	27,500.00	27,500.00	27,150.00	27,200.00	24,804.96	20,700
2025-04-25	27,550.00	27,650.00	27,200.00	27,350.00	24,941.75	92,000
2025-04-24	27,500.00	27,900.00	27,400.00	27,700.00	25,260.93	54,600
2025-04-23	27,700.00	27,900.00	27,500.00	27,900.00	25,443.32	94,000
2025-04-22	27,800.00	27,800.00	25,900.00	27,700.00	25,260.93	119,800
2025-04-21	28,000.00	28,100.00	27,800.00	27,800.00	25,352.12	63,900
2025-04-18	29,150.00	29,150.00	28,400.00	28,500.00	25,990.49	58,200
2025-04-17	28,800.00	28,800.00	28,100.00	28,400.00	25,899.29	81,400
2025-04-16	28,850.00	29,250.00	28,800.00	29,000.00	26,446.46	117,900
2025-04-15	28,650.00	29,500.00	28,650.00	29,050.00	26,492.06	132,300
2025-04-14	29,400.00	29,400.00	28,700.00	29,050.00	26,492.06	167,800
2025-04-11	28,600.00	29,500.00	27,850.00	29,400.00	26,811.24	168,100
2025-04-10	27,800.00	27,800.00	27,800.00	27,800.00	25,352.12	23,900
2025-04-09	24,750.00	26,200.00	24,750.00	26,000.00	23,710.62	301,000
2025-04-08	26,700.00	28,500.00	26,600.00	26,600.00	24,257.79	530,500
2025-04-04	26,800.00	28,600.00	26,800.00	28,600.00	26,081.68	585,100
2025-04-03	29,100.00	30,000.00	28,800.00	28,800.00	26,264.07	399,100
2025-04-02	31,200.00	31,400.00	30,950.00	30,950.00	28,224.76	38,700
2025-04-01	31,400.00	31,550.00	30,950.00	31,450.00	28,680.73	79,100
2025-03-31	31,100.00	31,450.00	30,900.00	31,450.00	28,680.73	195,700
2025-03-28	31,900.00	31,900.00	31,300.00	31,450.00	28,680.73	64,300
2025-03-27	31,700.00	32,000.00	31,500.00	31,500.00	28,726.33	84,700
2025-03-26	31,000.00	32,200.00	31,000.00	31,700.00	28,908.72	406,000
2025-03-25	30,850.00	31,100.00	30,800.00	31,000.00	28,270.35	91,200
2025-03-24	30,850.00	31,000.00	30,700.00	30,800.00	28,087.96	154,400
2025-03-21	30,900.00	31,400.00	30,700.00	30,950.00	28,224.76	98,400
2025-03-20	31,050.00	31,150.00	30,900.00	31,100.00	28,361.55	38,100
2025-03-19	31,500.00	31,500.00	31,000.00	31,200.00	28,452.74	60,800
2025-03-18	30,800.00	31,950.00	30,700.00	31,400.00	28,635.13	356,500
2025-03-17	30,600.00	30,950.00	30,400.00	30,900.00	28,179.16	153,000
2025-03-14	31,250.00	31,250.00	30,500.00	30,550.00	27,859.98	144,200
2025-03-13	30,850.00	31,000.00	30,850.00	30,850.00	28,133.56	166,100
2025-03-12	30,950.00	31,300.00	30,850.00	31,000.00	28,270.35	183,300
2025-03-11	30,950.00	31,150.00	30,850.00	31,050.00	28,315.95	102,900
2025-03-10	31,050.00	31,100.00	30,900.00	30,950.00	28,224.76	92,800
2025-03-07	30,950.00	31,150.00	30,800.00	30,950.00	28,224.76	185,600
2025-03-06	30,850.00	31,150.00	30,850.00	30,950.00	28,224.76	119,900
2025-03-05	31,300.00	31,300.00	30,900.00	31,000.00	28,270.35	158,400
2025-03-04	30,800.00	31,300.00	30,800.00	31,000.00	28,270.35	174,200
2025-03-03	31,200.00	31,200.00	30,850.00	31,000.00	28,270.35	207,300
2025-02-28	31,450.00	31,500.00	31,000.00	31,050.00	28,315.95	180,300
2025-02-27	31,450.00	31,750.00	30,750.00	31,050.00	28,315.95	366,400
2025-02-26	31,400.00	32,000.00	31,400.00	31,450.00	28,680.73	132,000
2025-02-25	31,350.00	31,600.00	31,350.00	31,450.00	28,680.73	129,200
2025-02-24	31,700.00	31,850.00	31,200.00	31,350.00	28,589.54	235,500
2025-02-21	31,950.00	32,100.00	31,650.00	31,800.00	28,999.91	126,700
2025-02-20	31,700.00	32,700.00	31,650.00	32,200.00	29,364.69	299,500
2025-02-19	31,800.00	32,150.00	31,500.00	31,650.00	28,863.12	262,600
2025-02-18	31,500.00	31,650.00	31,250.00	31,250.00	28,498.34	146,400
2025-02-17	31,850.00	31,850.00	31,400.00	31,500.00	28,726.33	101,900
2025-02-14	31,100.00	31,850.00	31,100.00	31,800.00	28,999.91	224,600
2025-02-13	31,050.00	31,300.00	30,950.00	31,100.00	28,361.55	134,300
2025-02-12	31,500.00	31,500.00	31,100.00	31,250.00	28,498.34	93,400
2025-02-11	30,950.00	31,950.00	30,950.00	31,500.00	28,726.33	282,400

← NewerPage 7 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.