CNG Vietnam JSC historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-22	19,250.00	19,500.00	19,250.00	19,500.00	19,500.00	1,100
2026-10-21	19,500.00	19,500.00	19,150.00	19,250.00	19,250.00	6,400
2026-10-20	19,550.00	19,550.00	19,200.00	19,250.00	19,250.00	3,500
2026-10-19	19,550.00	19,550.00	19,500.00	19,550.00	19,550.00	6,121
2026-10-16	19,500.00	19,500.00	19,450.00	19,500.00	19,500.00	1,822
2026-10-15	21,000.00	21,200.00	20,450.00	20,450.00	19,450.00	2,531
2026-10-14	20,900.00	21,000.00	20,750.00	20,900.00	19,878.00	3,309
2026-10-13	20,700.00	20,900.00	20,700.00	20,900.00	19,878.00	4,214
2026-10-12	20,400.00	20,800.00	20,200.00	20,700.00	19,687.78	4,412
2026-10-09	21,000.00	21,000.00	20,500.00	20,700.00	19,687.78	6,001
2026-10-08	21,200.00	21,200.00	20,900.00	21,000.00	19,973.11	11,714
2026-10-07	21,700.00	21,700.00	20,400.00	21,200.00	20,163.33	3,610
2026-10-06	20,600.00	21,250.00	20,550.00	21,250.00	20,210.88	9,800
2026-10-05	20,400.00	21,300.00	20,400.00	21,300.00	20,258.44	2,201
2026-10-02	21,100.00	21,100.00	20,600.00	21,000.00	19,973.11	3,600
2026-10-01	20,850.00	21,400.00	20,850.00	21,400.00	20,353.55	209
2026-09-30	21,400.00	21,400.00	20,950.00	21,400.00	20,353.55	3,300
2026-09-29	21,650.00	21,650.00	20,800.00	20,950.00	19,925.55	2,128
2026-09-25	21,700.00	21,700.00	20,800.00	21,650.00	20,591.32	2,220
2026-09-24	21,050.00	21,800.00	20,350.00	21,700.00	20,638.88	9,519
2026-09-23	21,850.00	21,850.00	21,400.00	21,850.00	20,781.54	2,729
2026-09-22	22,500.00	22,500.00	21,900.00	21,900.00	20,829.10	2,810

Page 1 of 1 · 22 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (VND). Adjusted close accounts for splits and dividends. Educational only, not financial advice.