CNG Vietnam JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-11	30,950.00	31,950.00	30,950.00	31,500.00	28,726.33	282,400
2025-02-10	31,200.00	31,200.00	30,800.00	30,950.00	28,224.76	187,700
2025-02-07	31,050.00	31,500.00	31,050.00	31,200.00	28,452.74	119,800
2025-02-06	31,250.00	31,500.00	31,050.00	31,250.00	28,498.34	41,600
2025-02-05	31,000.00	31,600.00	30,800.00	31,450.00	28,680.73	199,700
2025-02-04	30,600.00	30,900.00	30,500.00	30,850.00	28,133.56	214,500
2025-02-03	30,950.00	30,950.00	30,500.00	30,550.00	27,859.98	253,200
2025-01-24	30,700.00	31,050.00	30,700.00	31,050.00	28,315.95	140,100
2025-01-23	31,100.00	31,100.00	30,850.00	30,950.00	28,224.76	188,400
2025-01-22	31,000.00	31,100.00	30,700.00	30,950.00	28,224.76	204,400
2025-01-21	31,200.00	31,300.00	30,950.00	31,000.00	28,270.35	259,300
2025-01-20	30,900.00	31,350.00	30,800.00	31,000.00	28,270.35	213,600
2025-01-17	32,050.00	32,050.00	30,800.00	30,950.00	28,224.76	896,700
2025-01-16	32,900.00	32,900.00	32,200.00	32,400.00	29,547.08	212,200
2025-01-15	32,650.00	32,800.00	32,100.00	32,650.00	29,775.07	176,100
2025-01-14	31,350.00	32,900.00	31,350.00	32,600.00	29,729.47	692,100
2025-01-13	31,400.00	31,400.00	30,800.00	31,300.00	28,543.94	138,100
2025-01-10	31,350.00	31,550.00	30,800.00	31,150.00	28,407.15	128,700
2025-01-09	30,600.00	31,200.00	30,500.00	31,150.00	28,407.15	220,400
2025-01-08	30,550.00	30,750.00	30,000.00	30,600.00	27,905.57	175,700
2025-01-07	31,050.00	31,050.00	30,500.00	30,550.00	27,859.98	116,800
2025-01-06	31,050.00	31,200.00	30,600.00	30,800.00	28,087.96	174,500
2025-01-03	30,550.00	31,500.00	30,500.00	30,750.00	28,042.37	231,600
2025-01-02	30,800.00	31,000.00	30,550.00	30,550.00	27,859.98	146,600
2024-12-31	31,150.00	31,150.00	30,750.00	31,000.00	28,270.35	133,300
2024-12-30	31,300.00	31,300.00	30,850.00	31,150.00	28,407.15	134,300
2024-12-27	31,500.00	31,500.00	31,000.00	31,150.00	28,407.15	71,900
2024-12-26	30,900.00	31,900.00	30,650.00	31,500.00	28,726.33	204,100
2024-12-25	30,900.00	30,950.00	30,400.00	30,900.00	28,179.16	218,800
2024-12-24	30,550.00	30,850.00	30,250.00	30,400.00	27,723.19	75,200
2024-12-23	30,150.00	30,800.00	30,050.00	30,500.00	27,814.38	129,700
2024-12-20	30,300.00	30,300.00	30,100.00	30,150.00	27,495.20	91,500
2024-12-19	30,600.00	30,600.00	29,800.00	30,300.00	27,631.99	249,500
2024-12-18	30,550.00	30,850.00	30,450.00	30,650.00	27,951.17	131,700
2024-12-17	30,650.00	30,650.00	30,350.00	30,600.00	27,905.57	108,600
2024-12-16	30,950.00	30,950.00	30,450.00	30,650.00	27,951.17	58,700
2024-12-13	31,000.00	31,050.00	30,550.00	30,550.00	27,859.98	70,200
2024-12-12	31,000.00	31,250.00	30,800.00	31,000.00	28,270.35	73,400
2024-12-11	31,500.00	31,550.00	31,000.00	31,200.00	28,452.74	87,900
2024-12-10	31,500.00	31,500.00	31,150.00	31,150.00	28,407.15	66,300
2024-12-09	31,500.00	31,600.00	31,300.00	31,500.00	28,726.33	40,000
2024-12-06	31,650.00	31,800.00	31,300.00	31,500.00	28,726.33	83,400
2024-12-05	31,100.00	31,650.00	31,000.00	31,650.00	28,863.12	117,900
2024-12-04	31,500.00	31,550.00	31,100.00	31,100.00	28,361.55	61,000
2024-12-03	31,250.00	31,650.00	31,000.00	31,250.00	28,498.34	138,900
2024-12-02	31,850.00	31,850.00	31,200.00	31,500.00	28,726.33	54,100
2024-11-29	32,000.00	32,000.00	31,350.00	31,850.00	29,045.51	106,100
2024-11-28	31,500.00	32,200.00	31,400.00	31,800.00	28,999.91	111,500
2024-11-27	31,800.00	31,800.00	31,300.00	31,500.00	28,726.33	42,100
2024-11-26	31,500.00	32,300.00	31,500.00	31,550.00	28,771.92	148,600
2024-11-25	31,350.00	31,700.00	31,250.00	31,500.00	28,726.33	41,100
2024-11-22	30,600.00	31,700.00	30,600.00	31,350.00	28,589.54	116,900
2024-11-21	30,600.00	30,700.00	30,000.00	30,600.00	27,905.57	115,600
2024-11-20	30,500.00	30,750.00	30,150.00	30,350.00	27,677.59	63,100
2024-11-19	30,600.00	30,700.00	29,000.00	30,500.00	27,814.38	67,000
2024-11-18	30,700.00	30,800.00	30,100.00	30,650.00	27,951.17	58,000
2024-11-15	31,150.00	31,600.00	30,200.00	30,700.00	27,996.77	147,700
2024-11-14	31,700.00	31,950.00	31,100.00	31,600.00	28,817.52	38,700
2024-11-13	31,700.00	31,800.00	31,200.00	31,800.00	28,999.91	65,600
2024-11-12	31,700.00	31,950.00	31,300.00	31,800.00	28,999.91	116,700

← NewerPage 8 of 21 · 1,245 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.