CNG Vietnam JSC (HOSE:CNG)
Vietnam
· Delayed Price · Currency is VND 25,750
-750 (-2.83%)
At close: Mar 6, 2026
CNG Vietnam JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 27,150.00 | 27,150.00 | 25,750.00 | 25,750.00 | 25,750.00 | -2.83% | 34,823 |
| Mar 5, 2026 | 26,550.00 | 27,200.00 | 26,500.00 | 26,500.00 | 26,500.00 | -3.81% | 49,735 |
| Mar 4, 2026 | 28,700.00 | 29,500.00 | 27,000.00 | 27,550.00 | 27,550.00 | -3.16% | 146,560 |
| Mar 3, 2026 | 29,050.00 | 29,050.00 | 27,500.00 | 28,450.00 | 28,450.00 | 4.79% | 177,218 |
| Mar 2, 2026 | 27,750.00 | 27,750.00 | 27,000.00 | 27,150.00 | 27,150.00 | 4.62% | 217,954 |
| Feb 27, 2026 | 25,900.00 | 26,550.00 | 25,900.00 | 25,950.00 | 25,950.00 | -0.19% | 51,584 |
| Feb 26, 2026 | 25,900.00 | 26,000.00 | 25,850.00 | 26,000.00 | 26,000.00 | -0.76% | 3,924 |
| Feb 25, 2026 | 26,400.00 | 26,450.00 | 25,800.00 | 26,200.00 | 26,200.00 | -0.76% | 29,760 |
| Feb 24, 2026 | 26,000.00 | 26,500.00 | 25,800.00 | 26,400.00 | 26,400.00 | -0.19% | 28,319 |
| Feb 23, 2026 | 25,050.00 | 26,900.00 | 25,050.00 | 26,450.00 | 26,450.00 | 3.73% | 22,806 |
| Feb 13, 2026 | 25,450.00 | 25,500.00 | 25,450.00 | 25,500.00 | 25,500.00 | 0.20% | 6,103 |
| Feb 12, 2026 | 25,450.00 | 25,500.00 | 25,400.00 | 25,450.00 | 25,450.00 | -0.20% | 4,014 |
| Feb 11, 2026 | 25,400.00 | 25,650.00 | 25,400.00 | 25,500.00 | 25,500.00 | - | 10,502 |
| Feb 10, 2026 | 25,650.00 | 25,950.00 | 25,350.00 | 25,500.00 | 25,500.00 | -0.20% | 9,436 |
| Feb 9, 2026 | 25,900.00 | 25,900.00 | 25,550.00 | 25,550.00 | 25,550.00 | 1.19% | 2,916 |
| Feb 6, 2026 | 25,000.00 | 26,200.00 | 25,000.00 | 25,250.00 | 25,250.00 | -3.44% | 53,618 |
| Feb 5, 2026 | 26,300.00 | 26,500.00 | 26,000.00 | 26,150.00 | 26,150.00 | -2.61% | 50,307 |
| Feb 4, 2026 | 26,600.00 | 26,850.00 | 26,300.00 | 26,850.00 | 26,850.00 | - | 20,654 |
| Feb 3, 2026 | 26,700.00 | 27,100.00 | 26,650.00 | 26,850.00 | 26,850.00 | 0.37% | 57,367 |
| Feb 2, 2026 | 26,650.00 | 26,750.00 | 26,050.00 | 26,750.00 | 26,750.00 | -0.93% | 31,215 |
| Jan 30, 2026 | 27,000.00 | 27,500.00 | 26,600.00 | 27,000.00 | 27,000.00 | 0.75% | 63,420 |
| Jan 29, 2026 | 27,500.00 | 28,000.00 | 26,800.00 | 26,800.00 | 26,800.00 | -1.47% | 45,893 |
| Jan 28, 2026 | 26,800.00 | 27,200.00 | 26,600.00 | 27,200.00 | 27,200.00 | 3.42% | 128,388 |
| Jan 27, 2026 | 26,000.00 | 26,350.00 | 25,900.00 | 26,300.00 | 26,300.00 | 1.74% | 9,453 |
| Jan 26, 2026 | 27,000.00 | 27,100.00 | 25,800.00 | 25,850.00 | 25,850.00 | -0.58% | 97,464 |
| Jan 23, 2026 | 26,500.00 | 26,500.00 | 26,000.00 | 26,000.00 | 26,000.00 | -0.38% | 9,151 |
| Jan 22, 2026 | 26,300.00 | 27,000.00 | 26,100.00 | 26,100.00 | 26,100.00 | 0.38% | 42,671 |
| Jan 21, 2026 | 26,500.00 | 26,500.00 | 25,600.00 | 26,000.00 | 26,000.00 | -1.52% | 18,718 |
| Jan 20, 2026 | 25,600.00 | 26,500.00 | 25,500.00 | 26,400.00 | 26,400.00 | 3.13% | 34,404 |
| Jan 19, 2026 | 25,900.00 | 26,100.00 | 25,550.00 | 25,600.00 | 25,600.00 | -1.16% | 39,296 |
| Jan 16, 2026 | 27,050.00 | 27,100.00 | 25,850.00 | 25,900.00 | 25,900.00 | -1.89% | 39,464 |
| Jan 15, 2026 | 26,600.00 | 26,650.00 | 26,400.00 | 26,400.00 | 26,400.00 | -0.19% | 49,062 |
| Jan 14, 2026 | 27,250.00 | 27,250.00 | 26,300.00 | 26,450.00 | 26,450.00 | -2.22% | 66,739 |
| Jan 13, 2026 | 25,750.00 | 27,050.00 | 25,400.00 | 27,050.00 | 27,050.00 | 4.84% | 72,604 |
| Jan 12, 2026 | 26,400.00 | 26,450.00 | 25,500.00 | 25,800.00 | 25,800.00 | 0.39% | 48,871 |
| Jan 9, 2026 | 26,600.00 | 26,600.00 | 25,500.00 | 25,700.00 | 25,700.00 | -3.02% | 25,872 |
| Jan 8, 2026 | 26,150.00 | 26,900.00 | 26,050.00 | 26,500.00 | 26,500.00 | 2.91% | 85,098 |
| Jan 7, 2026 | 25,000.00 | 26,000.00 | 24,800.00 | 25,750.00 | 25,750.00 | 3.00% | 76,265 |
| Jan 6, 2026 | 24,400.00 | 25,100.00 | 24,000.00 | 25,000.00 | 25,000.00 | 2.25% | 33,126 |
| Jan 5, 2026 | 24,500.00 | 25,450.00 | 24,400.00 | 24,450.00 | 24,450.00 | - | 26,368 |
| Dec 31, 2025 | 24,550.00 | 24,550.00 | 24,000.00 | 24,450.00 | 24,450.00 | -1.01% | 44,411 |
| Dec 30, 2025 | 24,500.00 | 24,700.00 | 24,000.00 | 24,700.00 | 24,700.00 | -0.80% | 92,410 |
| Dec 29, 2025 | 23,500.00 | 25,000.00 | 23,500.00 | 24,900.00 | 24,900.00 | 5.06% | 26,416 |
| Dec 26, 2025 | 23,900.00 | 23,900.00 | 23,700.00 | 23,700.00 | 23,700.00 | -0.84% | 4,016 |
| Dec 25, 2025 | 24,050.00 | 24,100.00 | 23,850.00 | 23,900.00 | 23,900.00 | -1.24% | 34,847 |
| Dec 24, 2025 | 24,150.00 | 24,200.00 | 24,000.00 | 24,200.00 | 24,200.00 | 0.21% | 6,512 |
| Dec 23, 2025 | 24,350.00 | 24,400.00 | 24,150.00 | 24,150.00 | 24,150.00 | -1.43% | 22,003 |
| Dec 22, 2025 | 24,600.00 | 24,600.00 | 24,150.00 | 24,500.00 | 24,500.00 | -0.41% | 6,935 |
| Dec 19, 2025 | 24,500.00 | 24,950.00 | 24,450.00 | 24,600.00 | 24,600.00 | 0.41% | 2,750 |
| Dec 18, 2025 | 24,400.00 | 24,500.00 | 24,400.00 | 24,500.00 | 24,500.00 | - | 1,720 |
| Dec 17, 2025 | 24,750.00 | 24,750.00 | 24,500.00 | 24,500.00 | 24,500.00 | -1.41% | 2,509 |
| Dec 16, 2025 | 24,500.00 | 24,850.00 | 24,150.00 | 24,850.00 | 24,850.00 | 1.43% | 17,887 |
| Dec 15, 2025 | 24,950.00 | 25,000.00 | 24,500.00 | 24,500.00 | 24,500.00 | -1.21% | 3,905 |
| Dec 12, 2025 | 24,700.00 | 24,950.00 | 24,500.00 | 24,800.00 | 24,800.00 | 0.40% | 9,000 |
| Dec 11, 2025 | 24,850.00 | 24,850.00 | 24,700.00 | 24,700.00 | 24,700.00 | -0.60% | 5,636 |
| Dec 10, 2025 | 24,700.00 | 25,000.00 | 24,700.00 | 24,850.00 | 24,850.00 | -0.20% | 2,178 |
| Dec 9, 2025 | 25,000.00 | 25,000.00 | 24,800.00 | 24,900.00 | 24,900.00 | -0.20% | 17,079 |
| Dec 8, 2025 | 25,150.00 | 25,150.00 | 24,950.00 | 24,950.00 | 24,950.00 | -0.80% | 4,572 |
| 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 |