CNG Vietnam JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-08	32,000.00	32,000.00	31,700.00	31,900.00	29,091.11	115,700
2024-11-07	32,200.00	32,400.00	31,950.00	32,150.00	29,319.09	96,500
2024-11-06	31,550.00	32,150.00	31,500.00	31,950.00	29,136.70	117,000
2024-11-05	31,300.00	31,600.00	31,000.00	31,500.00	28,726.33	25,400
2024-11-04	31,850.00	31,850.00	31,000.00	31,400.00	28,635.13	107,900
2024-11-01	32,000.00	32,000.00	31,800.00	31,850.00	29,045.51	53,500
2024-10-31	32,050.00	32,200.00	31,800.00	32,000.00	29,182.30	74,300
2024-10-30	32,000.00	32,300.00	31,850.00	32,000.00	29,182.30	84,100
2024-10-29	32,000.00	32,300.00	31,900.00	32,000.00	29,182.30	60,300
2024-10-28	32,100.00	32,150.00	31,850.00	32,000.00	29,182.30	71,500
2024-10-25	32,000.00	32,400.00	31,800.00	32,100.00	29,273.50	71,600
2024-10-24	32,400.00	32,500.00	32,100.00	32,100.00	29,273.50	58,600
2024-10-23	32,000.00	32,400.00	31,850.00	32,400.00	29,547.08	119,100
2024-10-22	32,500.00	32,750.00	31,850.00	32,000.00	29,182.30	273,700
2024-10-21	32,800.00	33,150.00	32,800.00	32,800.00	29,911.86	113,400
2024-10-18	33,750.00	33,750.00	33,000.00	33,100.00	30,185.44	131,600
2024-10-17	33,500.00	33,800.00	33,200.00	33,750.00	30,778.21	55,900
2024-10-16	33,100.00	34,900.00	33,100.00	33,750.00	30,778.21	243,100
2024-10-15	33,600.00	34,000.00	33,200.00	33,450.00	30,504.62	244,200
2024-10-14	35,200.00	35,200.00	33,600.00	33,600.00	30,641.42	556,400
2024-10-11	36,450.00	36,550.00	35,700.00	36,000.00	31,735.75	441,000
2024-10-10	35,600.00	36,900.00	35,600.00	36,450.00	32,132.45	684,000
2024-10-09	35,550.00	35,550.00	35,100.00	35,400.00	31,206.82	124,500
2024-10-08	35,500.00	35,700.00	35,200.00	35,300.00	31,118.67	169,400
2024-10-07	35,300.00	35,400.00	35,000.00	35,300.00	31,118.67	103,400
2024-10-04	35,400.00	35,700.00	35,000.00	35,000.00	30,854.20	191,000
2024-10-03	35,500.00	35,550.00	35,100.00	35,350.00	31,162.75	162,500
2024-10-02	35,300.00	35,450.00	35,050.00	35,200.00	31,030.51	91,700
2024-10-01	35,450.00	35,500.00	35,150.00	35,200.00	31,030.51	107,000
2024-09-30	35,500.00	35,500.00	35,000.00	35,300.00	31,118.67	167,500
2024-09-27	36,000.00	36,000.00	35,100.00	35,450.00	31,250.90	113,800
2024-09-26	35,600.00	35,900.00	35,500.00	35,700.00	31,471.29	189,200
2024-09-25	35,050.00	35,750.00	35,050.00	35,600.00	31,383.13	221,300
2024-09-24	34,700.00	35,300.00	34,700.00	35,000.00	30,854.20	89,600
2024-09-23	35,050.00	35,350.00	34,950.00	34,950.00	30,810.13	81,600
2024-09-20	35,500.00	35,550.00	35,000.00	35,050.00	30,898.28	243,000
2024-09-19	35,400.00	35,400.00	34,950.00	34,950.00	30,810.13	117,700
2024-09-18	35,100.00	35,400.00	35,000.00	35,200.00	31,030.51	95,100
2024-09-17	34,800.00	35,100.00	34,450.00	35,100.00	30,942.36	104,800
2024-09-16	35,150.00	35,150.00	34,500.00	34,800.00	30,677.89	206,700
2024-09-13	34,750.00	35,400.00	34,550.00	35,150.00	30,986.44	146,900
2024-09-12	35,000.00	35,100.00	34,700.00	34,750.00	30,633.82	129,800
2024-09-11	35,000.00	35,000.00	34,200.00	34,750.00	30,633.82	242,800
2024-09-10	36,000.00	36,000.00	34,950.00	35,000.00	30,854.20	281,700
2024-09-09	35,700.00	36,000.00	35,500.00	35,800.00	31,559.44	110,400
2024-09-06	35,800.00	36,100.00	35,700.00	36,000.00	31,735.75	157,600
2024-09-05	36,150.00	36,400.00	35,700.00	35,750.00	31,515.36	157,400
2024-09-04	35,800.00	36,700.00	35,700.00	35,900.00	31,647.60	192,500
2024-08-30	36,550.00	36,550.00	36,100.00	36,200.00	31,912.06	105,600
2024-08-29	36,000.00	36,600.00	35,850.00	36,450.00	32,132.45	128,000
2024-08-28	36,000.00	36,300.00	35,500.00	36,000.00	31,735.75	205,900
2024-08-27	36,400.00	36,400.00	35,600.00	36,000.00	31,735.75	212,200
2024-08-26	36,800.00	37,000.00	36,200.00	36,200.00	31,912.06	200,100
2024-08-23	37,000.00	37,000.00	36,450.00	36,800.00	32,440.99	215,200
2024-08-22	37,150.00	37,250.00	36,700.00	37,000.00	32,617.30	238,400
2024-08-21	37,000.00	37,500.00	36,800.00	37,150.00	32,749.53	384,800
2024-08-20	37,300.00	38,000.00	36,650.00	37,000.00	32,617.30	371,900
2024-08-19	36,700.00	37,500.00	36,300.00	37,000.00	32,617.30	470,700
2024-08-16	35,500.00	36,450.00	35,050.00	36,300.00	32,000.22	492,000
2024-08-15	36,050.00	36,100.00	35,000.00	35,000.00	30,854.20	275,100

← NewerPage 9 of 21 · 1,248 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.