CNG Vietnam JSC (HOSE:CNG)
Vietnam
· Delayed Price · Currency is VND 25,150
+200 (0.80%)
At close: Dec 5, 2025
CNG Vietnam JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 24,950.00 | 25,200.00 | 24,950.00 | 25,150.00 | 25,150.00 | 0.80% | 5,345 |
| Dec 4, 2025 | 25,450.00 | 25,500.00 | 24,900.00 | 24,950.00 | 24,950.00 | 0.20% | 9,555 |
| Dec 3, 2025 | 24,950.00 | 25,000.00 | 24,900.00 | 24,900.00 | 24,900.00 | - | 15,799 |
| Dec 2, 2025 | 25,100.00 | 25,100.00 | 24,900.00 | 24,900.00 | 24,900.00 | -0.40% | 20,888 |
| Dec 1, 2025 | 25,000.00 | 25,300.00 | 24,900.00 | 25,000.00 | 25,000.00 | -0.20% | 8,851 |
| Nov 28, 2025 | 25,000.00 | 25,150.00 | 24,900.00 | 25,050.00 | 25,050.00 | -0.40% | 21,948 |
| Nov 27, 2025 | 25,500.00 | 25,700.00 | 25,100.00 | 25,150.00 | 25,150.00 | 0.20% | 25,714 |
| Nov 26, 2025 | 25,200.00 | 25,200.00 | 24,900.00 | 25,100.00 | 25,100.00 | -0.40% | 14,126 |
| Nov 25, 2025 | 25,400.00 | 25,900.00 | 25,100.00 | 25,200.00 | 25,200.00 | -3.08% | 20,697 |
| Nov 24, 2025 | 25,250.00 | 26,700.00 | 25,100.00 | 26,000.00 | 26,000.00 | 3.17% | 38,173 |
| Nov 21, 2025 | 25,350.00 | 25,350.00 | 25,000.00 | 25,200.00 | 25,200.00 | -0.79% | 10,096 |
| Nov 20, 2025 | 25,000.00 | 25,900.00 | 25,000.00 | 25,400.00 | 25,400.00 | 0.59% | 9,432 |
| Nov 19, 2025 | 25,750.00 | 25,750.00 | 25,000.00 | 25,250.00 | 25,250.00 | -1.94% | 8,342 |
| Nov 18, 2025 | 26,000.00 | 26,000.00 | 23,950.00 | 25,750.00 | 25,750.00 | 0.19% | 14,120 |
| Nov 17, 2025 | 25,550.00 | 25,700.00 | 25,500.00 | 25,700.00 | 25,700.00 | 0.39% | 5,621 |
| Nov 14, 2025 | 25,700.00 | 26,100.00 | 25,400.00 | 25,600.00 | 25,600.00 | - | 4,620 |
| Nov 13, 2025 | 25,400.00 | 25,850.00 | 25,400.00 | 25,600.00 | 25,600.00 | 0.59% | 13,718 |
| Nov 12, 2025 | 25,200.00 | 25,500.00 | 25,200.00 | 25,450.00 | 25,450.00 | 0.99% | 10,220 |
| Nov 11, 2025 | 25,050.00 | 25,200.00 | 25,000.00 | 25,200.00 | 25,200.00 | 0.80% | 20,210 |
| Nov 10, 2025 | 25,100.00 | 25,100.00 | 25,000.00 | 25,000.00 | 25,000.00 | -0.20% | 8,315 |
| Nov 7, 2025 | 26,000.00 | 26,000.00 | 25,050.00 | 25,050.00 | 25,050.00 | -3.09% | 18,524 |
| Nov 6, 2025 | 26,150.00 | 26,150.00 | 25,850.00 | 25,850.00 | 25,850.00 | -1.15% | 14,101 |
| Nov 5, 2025 | 25,800.00 | 26,200.00 | 25,800.00 | 26,150.00 | 26,150.00 | 1.36% | 62,640 |
| Nov 4, 2025 | 25,850.00 | 25,900.00 | 25,550.00 | 25,800.00 | 25,800.00 | -0.77% | 38,936 |
| Nov 3, 2025 | 25,800.00 | 26,000.00 | 25,800.00 | 26,000.00 | 26,000.00 | -0.38% | 10,014 |
| Oct 31, 2025 | 26,200.00 | 26,800.00 | 25,750.00 | 26,100.00 | 26,100.00 | 0.38% | 56,536 |
| Oct 30, 2025 | 26,200.00 | 26,200.00 | 25,850.00 | 26,000.00 | 26,000.00 | -0.76% | 21,000 |
| Oct 29, 2025 | 25,950.00 | 26,300.00 | 24,400.00 | 26,200.00 | 26,200.00 | 0.96% | 8,910 |
| Oct 28, 2025 | 26,000.00 | 26,000.00 | 25,950.00 | 25,950.00 | 25,950.00 | -0.19% | 6,620 |
| Oct 27, 2025 | 26,100.00 | 26,100.00 | 25,950.00 | 26,000.00 | 26,000.00 | -0.38% | 7,505 |
| Oct 24, 2025 | 26,100.00 | 26,300.00 | 26,000.00 | 26,100.00 | 26,100.00 | - | 11,500 |
| Oct 23, 2025 | 26,350.00 | 26,350.00 | 26,000.00 | 26,100.00 | 26,100.00 | -1.14% | 2,325 |
| Oct 22, 2025 | 26,000.00 | 26,400.00 | 25,950.00 | 26,400.00 | 26,400.00 | 1.54% | 44,104 |
| Oct 21, 2025 | 26,150.00 | 26,150.00 | 25,950.00 | 26,000.00 | 26,000.00 | -0.57% | 91,922 |
| Oct 20, 2025 | 26,300.00 | 26,400.00 | 26,150.00 | 26,150.00 | 26,150.00 | -0.57% | 17,622 |
| Oct 17, 2025 | 26,300.00 | 26,650.00 | 26,050.00 | 26,300.00 | 26,300.00 | - | 9,330 |
| Oct 16, 2025 | 26,850.00 | 26,850.00 | 26,050.00 | 26,300.00 | 26,300.00 | -2.05% | 7,983 |
| Oct 15, 2025 | 26,650.00 | 26,850.00 | 26,400.00 | 26,850.00 | 26,850.00 | 0.75% | 35,058 |
| Oct 14, 2025 | 26,800.00 | 26,800.00 | 26,600.00 | 26,650.00 | 26,650.00 | -0.56% | 22,020 |
| Oct 13, 2025 | 26,950.00 | 26,950.00 | 26,800.00 | 26,800.00 | 26,800.00 | -0.56% | 23,254 |
| Oct 10, 2025 | 26,900.00 | 27,100.00 | 26,800.00 | 26,950.00 | 26,950.00 | 0.19% | 30,509 |
| Oct 9, 2025 | 26,900.00 | 26,900.00 | 26,900.00 | 26,900.00 | 26,900.00 | - | 15,024 |
| Oct 8, 2025 | 27,050.00 | 27,050.00 | 26,800.00 | 26,900.00 | 26,900.00 | -0.19% | 10,024 |
| Oct 7, 2025 | 27,000.00 | 27,200.00 | 26,950.00 | 26,950.00 | 26,950.00 | -0.19% | 23,346 |
| Oct 6, 2025 | 26,900.00 | 27,400.00 | 26,800.00 | 27,000.00 | 27,000.00 | 0.37% | 20,958 |
| Oct 3, 2025 | 26,700.00 | 27,050.00 | 26,700.00 | 26,900.00 | 26,900.00 | - | 15,917 |
| Oct 2, 2025 | 26,900.00 | 27,000.00 | 26,900.00 | 26,900.00 | 26,900.00 | -0.74% | 3,441 |
| Oct 1, 2025 | 27,000.00 | 27,100.00 | 27,000.00 | 27,100.00 | 27,100.00 | 0.37% | 28,228 |
| Sep 30, 2025 | 27,200.00 | 27,200.00 | 26,800.00 | 27,000.00 | 27,000.00 | -0.74% | 22,200 |
| Sep 29, 2025 | 27,250.00 | 27,250.00 | 27,050.00 | 27,200.00 | 27,200.00 | -0.37% | 11,852 |
| Sep 26, 2025 | 27,400.00 | 27,400.00 | 27,300.00 | 27,300.00 | 27,300.00 | -0.36% | 31,812 |
| Sep 25, 2025 | 27,500.00 | 27,500.00 | 27,400.00 | 27,400.00 | 27,400.00 | -0.36% | 140,809 |
| Sep 24, 2025 | 27,350.00 | 27,550.00 | 27,000.00 | 27,500.00 | 27,500.00 | -0.36% | 35,657 |
| Sep 23, 2025 | 27,500.00 | 27,600.00 | 27,250.00 | 27,600.00 | 27,600.00 | - | 56,710 |
| Sep 22, 2025 | 27,500.00 | 27,600.00 | 27,450.00 | 27,600.00 | 27,600.00 | -0.36% | 38,706 |
| Sep 19, 2025 | 27,900.00 | 27,900.00 | 27,000.00 | 27,700.00 | 27,700.00 | -0.54% | 28,222 |
| Sep 18, 2025 | 27,850.00 | 27,850.00 | 27,600.00 | 27,850.00 | 27,850.00 | - | 53,877 |
| Sep 17, 2025 | 27,900.00 | 28,050.00 | 27,400.00 | 27,850.00 | 27,850.00 | -4.46% | 120,114 |
| Sep 16, 2025 | 29,300.00 | 29,300.00 | 29,000.00 | 29,150.00 | 27,950.00 | -0.51% | 85,876 |
| Sep 15, 2025 | 29,500.00 | 29,500.00 | 29,200.00 | 29,300.00 | 28,093.83 | 1.21% | 96,466 |
| Sep 12, 2025 | 28,900.00 | 29,000.00 | 28,900.00 | 28,950.00 | 27,758.23 | 0.17% | 42,071 |
| Sep 11, 2025 | 28,900.00 | 29,000.00 | 28,800.00 | 28,900.00 | 27,710.29 | 0.17% | 55,416 |
| Sep 10, 2025 | 28,850.00 | 28,850.00 | 28,800.00 | 28,850.00 | 27,662.35 | 0.35% | 80,837 |
| Sep 9, 2025 | 28,700.00 | 28,800.00 | 28,650.00 | 28,750.00 | 27,566.47 | 0.17% | 42,320 |
| Sep 8, 2025 | 29,100.00 | 29,100.00 | 28,650.00 | 28,700.00 | 27,518.52 | -0.17% | 60,850 |
| Sep 5, 2025 | 29,150.00 | 29,200.00 | 28,750.00 | 28,750.00 | 27,566.47 | -1.37% | 67,948 |
| Sep 4, 2025 | 29,000.00 | 29,150.00 | 28,800.00 | 29,150.00 | 27,950.00 | 0.52% | 36,038 |
| Sep 3, 2025 | 28,850.00 | 29,100.00 | 28,850.00 | 29,000.00 | 27,806.17 | 0.52% | 50,535 |
| Aug 29, 2025 | 28,600.00 | 29,350.00 | 28,500.00 | 28,850.00 | 27,662.35 | 1.76% | 44,051 |
| Aug 28, 2025 | 28,550.00 | 28,750.00 | 28,350.00 | 28,350.00 | 27,182.93 | -0.70% | 40,642 |
| Aug 27, 2025 | 28,500.00 | 28,550.00 | 28,400.00 | 28,550.00 | 27,374.70 | 0.18% | 104,572 |
| Aug 26, 2025 | 28,500.00 | 28,600.00 | 28,400.00 | 28,500.00 | 27,326.76 | 0.35% | 81,411 |
| Aug 25, 2025 | 28,500.00 | 28,600.00 | 28,400.00 | 28,400.00 | 27,230.87 | -0.35% | 32,961 |
| Aug 22, 2025 | 28,450.00 | 28,500.00 | 28,250.00 | 28,500.00 | 27,326.76 | 0.18% | 58,747 |
| Aug 21, 2025 | 28,800.00 | 28,800.00 | 28,350.00 | 28,450.00 | 27,278.82 | -0.18% | 119,192 |
| Aug 20, 2025 | 28,800.00 | 28,800.00 | 28,500.00 | 28,500.00 | 27,326.76 | -1.21% | 117,469 |
| Aug 19, 2025 | 29,000.00 | 29,100.00 | 28,800.00 | 28,850.00 | 27,662.35 | -0.52% | 170,216 |
| Aug 18, 2025 | 28,600.00 | 29,100.00 | 28,600.00 | 29,000.00 | 27,806.17 | 1.40% | 20,847 |
| Aug 15, 2025 | 28,850.00 | 28,850.00 | 28,500.00 | 28,600.00 | 27,422.64 | -0.87% | 107,737 |
| Aug 14, 2025 | 29,050.00 | 29,050.00 | 28,800.00 | 28,850.00 | 27,662.35 | -0.69% | 91,010 |
| Aug 13, 2025 | 29,400.00 | 29,400.00 | 28,800.00 | 29,050.00 | 27,854.12 | -1.19% | 66,510 |
| Aug 12, 2025 | 29,000.00 | 29,700.00 | 29,000.00 | 29,400.00 | 28,189.71 | 0.68% | 39,067 |
| Aug 11, 2025 | 29,900.00 | 29,900.00 | 29,050.00 | 29,200.00 | 27,997.94 | -0.85% | 57,353 |
| Aug 8, 2025 | 29,500.00 | 29,500.00 | 29,250.00 | 29,450.00 | 28,237.65 | -0.17% | 98,770 |
| Aug 7, 2025 | 30,000.00 | 30,000.00 | 29,000.00 | 29,500.00 | 28,285.59 | - | 28,618 |
| Aug 6, 2025 | 29,300.00 | 29,500.00 | 29,200.00 | 29,500.00 | 28,285.59 | - | 48,558 |
| Aug 5, 2025 | 29,900.00 | 29,900.00 | 29,450.00 | 29,500.00 | 28,285.59 | -1.34% | 67,013 |
| Aug 4, 2025 | 29,100.00 | 29,900.00 | 29,100.00 | 29,900.00 | 28,669.13 | 0.67% | 24,925 |
| Aug 1, 2025 | 29,600.00 | 30,100.00 | 29,250.00 | 29,700.00 | 28,477.36 | 0.34% | 64,742 |
| Jul 31, 2025 | 29,500.00 | 29,700.00 | 29,100.00 | 29,600.00 | 28,381.48 | 0.17% | 46,346 |
| Jul 30, 2025 | 28,950.00 | 29,700.00 | 28,950.00 | 29,550.00 | 28,333.53 | 2.60% | 124,770 |
| Jul 29, 2025 | 30,350.00 | 30,400.00 | 28,800.00 | 28,800.00 | 27,614.41 | -3.84% | 162,053 |
| Jul 28, 2025 | 29,500.00 | 30,100.00 | 29,400.00 | 29,950.00 | 28,717.07 | 2.04% | 139,544 |
| Jul 25, 2025 | 29,150.00 | 29,700.00 | 29,100.00 | 29,350.00 | 28,141.77 | 1.38% | 105,961 |
| Jul 24, 2025 | 28,850.00 | 28,950.00 | 28,750.00 | 28,950.00 | 27,758.23 | 0.35% | 348,464 |
| Jul 23, 2025 | 28,800.00 | 29,000.00 | 28,750.00 | 28,850.00 | 27,662.35 | 0.17% | 91,283 |
| Jul 22, 2025 | 28,950.00 | 28,950.00 | 28,700.00 | 28,800.00 | 27,614.41 | -0.69% | 346,415 |
| Jul 21, 2025 | 28,950.00 | 29,200.00 | 28,800.00 | 29,000.00 | 27,806.17 | 0.17% | 14,318 |
| Jul 18, 2025 | 28,850.00 | 29,150.00 | 28,850.00 | 28,950.00 | 27,758.23 | 0.35% | 32,721 |
| Jul 17, 2025 | 29,350.00 | 29,350.00 | 28,850.00 | 28,850.00 | 27,662.35 | -0.69% | 240,174 |