Skip to main content
CNG Vietnam JSC (HOSE:CNG)
Vietnam flag Vietnam · Delayed Price · Currency is VND
23,150
-200 (-0.86%)
At close: Apr 29, 2026

CNG Vietnam JSC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202623,600.0023,900.0023,350.0023,350.0023,350.00-1.06%18,931
Apr 24, 202623,600.0023,600.0023,550.0023,600.0023,600.00-9,665
Apr 23, 202624,150.0025,000.0023,600.0023,600.0023,600.00-0.84%6,952
Apr 22, 202623,800.0023,800.0023,600.0023,800.0023,800.00-4,302
Apr 21, 202624,250.0024,250.0023,800.0023,800.0023,800.00-1.24%19,533
Apr 20, 202624,250.0024,250.0023,850.0024,100.0024,100.00-1.03%13,050
Apr 17, 202624,250.0024,900.0023,600.0024,350.0024,350.000.41%7,954
Apr 16, 202625,000.0025,000.0024,200.0024,250.0024,250.00-1.42%3,126
Apr 15, 202624,400.0024,900.0024,050.0024,600.0024,600.00-21,843
Apr 14, 202624,950.0024,950.0024,600.0024,600.0024,600.00-1.40%3,478
Apr 13, 202625,000.0025,000.0024,650.0024,950.0024,950.00-0.99%3,731
Apr 10, 202625,000.0025,550.0024,900.0025,200.0025,200.002.23%75,592
Apr 9, 202624,200.0025,200.0024,200.0024,650.0024,650.00-1.40%17,527
Apr 8, 202624,500.0025,100.0024,400.0025,000.0025,000.004.82%28,119
Apr 7, 202623,700.0024,000.0023,200.0023,850.0023,850.001.49%1,733
Apr 6, 202624,450.0024,450.0023,450.0023,500.0023,500.001.08%6,412
Apr 3, 202623,950.0024,000.0023,250.0023,250.0023,250.00-2.92%7,196
Apr 2, 202624,400.0024,400.0023,600.0023,950.0023,950.00-1.84%20,181
Apr 1, 202624,500.0024,500.0024,400.0024,400.0024,400.00-3,469
Mar 31, 202625,100.0025,100.0023,950.0024,400.0024,400.000.83%3,527
Mar 30, 202624,800.0025,600.0024,200.0024,200.0024,200.000.41%21,956
Mar 27, 202623,600.0024,500.0023,600.0024,100.0024,100.001.05%16,122
Mar 26, 202624,400.0024,400.0023,850.0023,850.0023,850.00-2.45%2,609
Mar 25, 202623,500.0024,900.0023,500.0024,450.0024,450.004.49%23,752
Mar 24, 202623,100.0023,500.0023,100.0023,400.0023,400.00-0.43%6,152
Mar 23, 202624,000.0024,000.0023,000.0023,500.0023,500.00-2.08%18,493
Mar 20, 202624,250.0024,300.0023,500.0024,000.0024,000.00-26,000
Mar 19, 202624,600.0024,600.0024,000.0024,000.0024,000.00-2.44%8,220
Mar 18, 202624,700.0024,900.0023,000.0024,600.0024,600.000.82%36,863
Mar 17, 202624,600.0024,600.0024,150.0024,400.0024,400.000.83%53,755
Mar 16, 202624,600.0024,650.0024,100.0024,200.0024,200.00-1.63%30,639
Mar 13, 202624,600.0025,500.0024,400.0024,600.0024,600.00-38,920
Mar 12, 202624,650.0024,850.0024,550.0024,600.0024,600.00-1.01%19,496
Mar 11, 202624,050.0025,700.0024,050.0024,850.0024,850.002.69%27,698
Mar 10, 202623,950.0024,500.0023,900.0024,200.0024,200.001.04%58,816
Mar 9, 202626,800.0027,000.0023,950.0023,950.0023,950.00-6.99%136,285
Mar 6, 202627,150.0027,150.0025,750.0025,750.0025,750.00-2.83%34,823
Mar 5, 202626,550.0027,200.0026,500.0026,500.0026,500.00-3.81%49,735
Mar 4, 202628,700.0029,500.0027,000.0027,550.0027,550.00-3.16%146,560
Mar 3, 202629,050.0029,050.0027,500.0028,450.0028,450.004.79%177,218
Mar 2, 202627,750.0027,750.0027,000.0027,150.0027,150.004.62%217,954
Feb 27, 202625,900.0026,550.0025,900.0025,950.0025,950.00-0.19%51,584
Feb 26, 202625,900.0026,000.0025,850.0026,000.0026,000.00-0.76%3,924
Feb 25, 202626,400.0026,450.0025,800.0026,200.0026,200.00-0.76%29,760
Feb 24, 202626,000.0026,500.0025,800.0026,400.0026,400.00-0.19%28,319
Feb 23, 202625,050.0026,900.0025,050.0026,450.0026,450.003.73%22,806
Feb 13, 202625,450.0025,500.0025,450.0025,500.0025,500.000.20%6,103
Feb 12, 202625,450.0025,500.0025,400.0025,450.0025,450.00-0.20%4,014
Feb 11, 202625,400.0025,650.0025,400.0025,500.0025,500.00-10,502
Feb 10, 202625,650.0025,950.0025,350.0025,500.0025,500.00-0.20%9,436
Feb 9, 202625,900.0025,900.0025,550.0025,550.0025,550.001.19%2,916
Feb 6, 202625,000.0026,200.0025,000.0025,250.0025,250.00-3.44%53,618
Feb 5, 202626,300.0026,500.0026,000.0026,150.0026,150.00-2.61%50,307
Feb 4, 202626,600.0026,850.0026,300.0026,850.0026,850.00-20,654
Feb 3, 202626,700.0027,100.0026,650.0026,850.0026,850.000.37%57,367
Feb 2, 202626,650.0026,750.0026,050.0026,750.0026,750.00-0.93%31,215
Jan 30, 202627,000.0027,500.0026,600.0027,000.0027,000.000.75%63,420
Jan 29, 202627,500.0028,000.0026,800.0026,800.0026,800.00-1.47%45,893
Jan 28, 202626,800.0027,200.0026,600.0027,200.0027,200.003.42%128,388
Jan 27, 202626,000.0026,350.0025,900.0026,300.0026,300.001.74%9,453
Jan 26, 202627,000.0027,100.0025,800.0025,850.0025,850.00-0.58%97,464
Jan 23, 202626,500.0026,500.0026,000.0026,000.0026,000.00-0.38%9,151
Jan 22, 202626,300.0027,000.0026,100.0026,100.0026,100.000.38%42,671
Jan 21, 202626,500.0026,500.0025,600.0026,000.0026,000.00-1.52%18,718
Jan 20, 202625,600.0026,500.0025,500.0026,400.0026,400.003.13%34,404
Jan 19, 202625,900.0026,100.0025,550.0025,600.0025,600.00-1.16%39,296
Jan 16, 202627,050.0027,100.0025,850.0025,900.0025,900.00-1.89%39,464
Jan 15, 202626,600.0026,650.0026,400.0026,400.0026,400.00-0.19%49,062
Jan 14, 202627,250.0027,250.0026,300.0026,450.0026,450.00-2.22%66,739
Jan 13, 202625,750.0027,050.0025,400.0027,050.0027,050.004.84%72,604
Jan 12, 202626,400.0026,450.0025,500.0025,800.0025,800.000.39%48,871
Jan 9, 202626,600.0026,600.0025,500.0025,700.0025,700.00-3.02%25,872
Jan 8, 202626,150.0026,900.0026,050.0026,500.0026,500.002.91%85,098
Jan 7, 202625,000.0026,000.0024,800.0025,750.0025,750.003.00%76,265
Jan 6, 202624,400.0025,100.0024,000.0025,000.0025,000.002.25%33,126
Jan 5, 202624,500.0025,450.0024,400.0024,450.0024,450.00-26,368
Dec 31, 202524,550.0024,550.0024,000.0024,450.0024,450.00-1.01%44,411
Dec 30, 202524,500.0024,700.0024,000.0024,700.0024,700.00-0.80%92,410
Dec 29, 202523,500.0025,000.0023,500.0024,900.0024,900.005.06%26,416
Dec 26, 202523,900.0023,900.0023,700.0023,700.0023,700.00-0.84%4,016
Dec 25, 202524,050.0024,100.0023,850.0023,900.0023,900.00-1.24%34,847
Dec 24, 202524,150.0024,200.0024,000.0024,200.0024,200.000.21%6,512
Dec 23, 202524,350.0024,400.0024,150.0024,150.0024,150.00-1.43%22,003
Dec 22, 202524,600.0024,600.0024,150.0024,500.0024,500.00-0.41%6,935
Dec 19, 202524,500.0024,950.0024,450.0024,600.0024,600.000.41%2,750
Dec 18, 202524,400.0024,500.0024,400.0024,500.0024,500.00-1,720
Dec 17, 202524,750.0024,750.0024,500.0024,500.0024,500.00-1.41%2,509
Dec 16, 202524,500.0024,850.0024,150.0024,850.0024,850.001.43%17,887
Dec 15, 202524,950.0025,000.0024,500.0024,500.0024,500.00-1.21%3,905
Dec 12, 202524,700.0024,950.0024,500.0024,800.0024,800.000.40%9,000
Dec 11, 202524,850.0024,850.0024,700.0024,700.0024,700.00-0.60%5,636
Dec 10, 202524,700.0025,000.0024,700.0024,850.0024,850.00-0.20%2,178
Dec 9, 202525,000.0025,000.0024,800.0024,900.0024,900.00-0.20%17,079
Dec 8, 202525,150.0025,150.0024,950.0024,950.0024,950.00-0.80%4,572
Dec 5, 202524,950.0025,200.0024,950.0025,150.0025,150.000.80%5,345
Dec 4, 202525,450.0025,500.0024,900.0024,950.0024,950.000.20%9,555
Dec 3, 202524,950.0025,000.0024,900.0024,900.0024,900.00-15,799
Dec 2, 202525,100.0025,100.0024,900.0024,900.0024,900.00-0.40%20,888
Dec 1, 202525,000.0025,300.0024,900.0025,000.0025,000.00-0.20%8,851
Nov 28, 202525,000.0025,150.0024,900.0025,050.0025,050.00-0.40%21,948