CNG Vietnam JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-22	29,999.97	30,799.97	29,949.97	29,949.97	17,973.81	322,920
2021-12-21	28,849.97	30,299.97	28,799.97	29,499.97	17,703.76	183,690
2021-12-20	29,899.97	29,899.97	28,999.97	29,149.97	17,493.71	165,880
2021-12-17	30,199.97	30,399.97	29,799.97	30,149.97	18,093.84	123,630
2021-12-16	29,999.97	30,599.97	29,999.97	29,999.97	18,003.82	191,100
2021-12-15	30,299.97	30,299.97	29,599.97	29,899.97	17,943.81	113,620
2021-12-14	30,399.97	30,399.97	29,899.97	30,199.97	18,123.85	121,680
2021-12-13	30,499.97	30,949.97	30,149.97	30,399.97	18,243.87	156,000
2021-12-10	30,499.97	30,599.97	29,999.97	30,349.97	18,213.87	198,120
2021-12-09	29,499.97	30,849.97	29,299.97	30,399.97	18,243.87	157,690
2021-12-08	29,399.97	29,699.97	28,999.97	29,399.97	17,643.74	85,800
2021-12-07	28,499.97	28,899.97	27,999.97	28,749.97	17,253.66	186,290
2021-12-06	29,499.97	29,599.97	28,099.97	28,099.97	16,863.58	303,550
2021-12-03	31,199.97	31,199.97	30,149.97	30,199.97	18,123.85	206,960
2021-12-02	31,399.97	31,499.97	30,749.97	30,999.97	18,603.95	164,840
2021-12-01	30,499.97	31,849.97	30,199.97	31,399.97	18,844.00	201,110
2021-11-30	30,599.97	31,899.97	30,599.97	30,799.97	18,483.92	176,280
2021-11-29	29,999.97	30,599.97	29,999.97	30,399.97	18,243.87	286,390
2021-11-26	31,599.97	31,699.97	30,999.97	31,199.97	18,723.97	246,220
2021-11-25	31,699.97	32,349.97	31,399.97	31,899.97	19,144.06	350,610
2021-11-24	32,799.97	32,799.97	31,499.97	31,649.97	18,994.03	417,950
2021-11-23	30,799.97	32,499.97	30,799.97	32,199.97	19,324.10	281,060
2021-11-22	32,999.97	32,999.97	31,649.97	31,649.97	18,994.03	708,891
2021-11-19	36,299.96	36,299.96	33,899.97	33,999.97	20,404.33	1,183,131
2021-11-18	37,399.96	37,599.96	35,999.96	36,399.96	21,844.64	695,371
2021-11-17	37,999.96	38,499.96	37,699.96	37,799.96	22,684.81	914,031
2021-11-16	36,399.96	37,549.96	36,049.96	37,399.96	22,444.76	866,581
2021-11-15	36,999.96	36,999.96	35,899.96	36,399.96	21,844.64	742,821
2021-11-12	36,999.96	37,449.96	36,499.96	36,999.96	22,204.71	334,490
2021-11-11	38,449.96	38,449.96	36,299.96	36,999.96	22,204.71	707,461
2021-11-10	35,249.97	37,549.96	35,099.97	37,549.96	22,534.78	1,677,522
2021-11-09	35,549.96	35,549.96	34,799.97	35,099.97	21,064.47	274,300
2021-11-08	34,299.97	35,999.96	34,249.97	35,549.96	21,334.53	460,460
2021-11-05	33,999.97	34,399.97	33,799.97	33,999.97	20,404.33	522,471
2021-11-04	34,549.97	34,649.97	33,499.97	33,799.97	20,284.31	655,071
2021-11-03	35,749.96	36,149.96	34,499.97	34,649.97	20,794.41	493,480
2021-11-02	35,049.97	36,299.96	34,599.97	35,649.96	21,394.54	367,770
2021-11-01	35,299.97	36,199.96	34,999.97	35,049.97	21,034.46	702,911
2021-10-29	36,499.96	36,799.96	35,649.96	35,999.96	21,604.59	765,181
2021-10-28	37,299.96	37,299.96	36,599.96	36,899.96	22,144.70	555,881
2021-10-27	36,899.96	37,399.96	36,699.96	37,399.96	22,444.76	579,281
2021-10-26	36,799.96	37,449.96	36,499.96	36,999.96	22,204.71	369,460
2021-10-25	35,849.96	36,399.96	35,499.96	36,349.96	21,814.63	458,640
2021-10-22	36,399.96	36,599.96	34,049.97	34,999.97	21,004.46	1,404,911
2021-10-21	36,449.96	37,499.96	36,349.96	36,599.96	21,964.66	622,701
2021-10-20	37,799.96	37,799.96	36,299.96	36,599.96	21,964.66	464,490
2021-10-19	38,099.96	38,399.96	37,399.96	37,449.96	22,474.77	624,131
2021-10-18	37,699.96	40,049.96	37,499.96	38,499.96	23,104.90	1,360,971
2021-10-15	37,999.96	38,999.96	37,799.96	37,999.96	22,804.84	607,621
2021-10-14	36,749.96	38,599.96	36,749.96	37,799.96	22,684.81	728,911

← NewerPage 21 of 21 · 1,250 trading days

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.