CNG Vietnam JSC (HOSE:CNG)
Vietnam · Delayed Price · Currency is VND 25,200
+550 (2.23%)
At close: Apr 10, 2026
CNG Vietnam JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 10, 2026 | 25,000.00 | 25,550.00 | 24,900.00 | 25,200.00 | 25,200.00 | 2.23% | 75,592 |
| Apr 9, 2026 | 24,200.00 | 25,200.00 | 24,200.00 | 24,650.00 | 24,650.00 | -1.40% | 17,527 |
| Apr 8, 2026 | 24,500.00 | 25,100.00 | 24,400.00 | 25,000.00 | 25,000.00 | 4.82% | 28,119 |
| Apr 7, 2026 | 23,700.00 | 24,000.00 | 23,200.00 | 23,850.00 | 23,850.00 | 1.49% | 1,733 |
| Apr 6, 2026 | 24,450.00 | 24,450.00 | 23,450.00 | 23,500.00 | 23,500.00 | 1.08% | 6,412 |
| Apr 3, 2026 | 23,950.00 | 24,000.00 | 23,250.00 | 23,250.00 | 23,250.00 | -2.92% | 7,196 |
| Apr 2, 2026 | 24,400.00 | 24,400.00 | 23,600.00 | 23,950.00 | 23,950.00 | -1.84% | 20,181 |
| Apr 1, 2026 | 24,500.00 | 24,500.00 | 24,400.00 | 24,400.00 | 24,400.00 | - | 3,469 |
| Mar 31, 2026 | 25,100.00 | 25,100.00 | 23,950.00 | 24,400.00 | 24,400.00 | 0.83% | 3,527 |
| Mar 30, 2026 | 24,800.00 | 25,600.00 | 24,200.00 | 24,200.00 | 24,200.00 | 0.41% | 21,956 |
| Mar 27, 2026 | 23,600.00 | 24,500.00 | 23,600.00 | 24,100.00 | 24,100.00 | 1.05% | 16,122 |
| Mar 26, 2026 | 24,400.00 | 24,400.00 | 23,850.00 | 23,850.00 | 23,850.00 | -2.45% | 2,609 |
| Mar 25, 2026 | 23,500.00 | 24,900.00 | 23,500.00 | 24,450.00 | 24,450.00 | 4.49% | 23,752 |
| Mar 24, 2026 | 23,100.00 | 23,500.00 | 23,100.00 | 23,400.00 | 23,400.00 | -0.43% | 6,152 |
| Mar 23, 2026 | 24,000.00 | 24,000.00 | 23,000.00 | 23,500.00 | 23,500.00 | -2.08% | 18,493 |
| Mar 20, 2026 | 24,250.00 | 24,300.00 | 23,500.00 | 24,000.00 | 24,000.00 | - | 26,000 |
| Mar 19, 2026 | 24,600.00 | 24,600.00 | 24,000.00 | 24,000.00 | 24,000.00 | -2.44% | 8,220 |
| Mar 18, 2026 | 24,700.00 | 24,900.00 | 23,000.00 | 24,600.00 | 24,600.00 | 0.82% | 36,863 |
| Mar 17, 2026 | 24,600.00 | 24,600.00 | 24,150.00 | 24,400.00 | 24,400.00 | 0.83% | 53,755 |
| Mar 16, 2026 | 24,600.00 | 24,650.00 | 24,100.00 | 24,200.00 | 24,200.00 | -1.63% | 30,639 |
| Mar 13, 2026 | 24,600.00 | 25,500.00 | 24,400.00 | 24,600.00 | 24,600.00 | - | 38,920 |
| Mar 12, 2026 | 24,650.00 | 24,850.00 | 24,550.00 | 24,600.00 | 24,600.00 | -1.01% | 19,496 |
| Mar 11, 2026 | 24,050.00 | 25,700.00 | 24,050.00 | 24,850.00 | 24,850.00 | 2.69% | 27,698 |
| Mar 10, 2026 | 23,950.00 | 24,500.00 | 23,900.00 | 24,200.00 | 24,200.00 | 1.04% | 58,816 |
| Mar 9, 2026 | 26,800.00 | 27,000.00 | 23,950.00 | 23,950.00 | 23,950.00 | -6.99% | 136,285 |
| 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 |