CNG Vietnam JSC (HOSE:CNG)
Vietnam · Delayed Price · Currency is VND 21,700
-150 (-0.69%)
At close: Sep 24, 2026
CNG Vietnam JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 21,850.00 | 21,850.00 | 21,400.00 | 21,850.00 | 21,850.00 | -0.23% | 2,729 |
| Sep 22, 2026 | 22,500.00 | 22,500.00 | 21,900.00 | 21,900.00 | 21,900.00 | -0.90% | 2,810 |
| Sep 21, 2026 | 22,200.00 | 22,200.00 | 21,300.00 | 22,100.00 | 22,100.00 | -0.45% | 1,148 |
| Sep 18, 2026 | 21,400.00 | 22,300.00 | 20,750.00 | 22,200.00 | 22,200.00 | 0.45% | 2,220 |
| Sep 17, 2026 | 22,000.00 | 22,250.00 | 22,000.00 | 22,100.00 | 22,100.00 | -0.90% | 702 |
| Sep 16, 2026 | 22,000.00 | 22,300.00 | 22,000.00 | 22,300.00 | 22,300.00 | -0.22% | 1,171 |
| Sep 15, 2026 | 21,200.00 | 22,350.00 | 21,200.00 | 22,350.00 | 22,350.00 | 1.59% | 1,707 |
| Sep 14, 2026 | 22,200.00 | 22,200.00 | 21,500.00 | 22,000.00 | 22,000.00 | - | 4,846 |
| Sep 11, 2026 | 22,300.00 | 22,300.00 | 22,000.00 | 22,000.00 | 22,000.00 | -1.35% | 2,420 |
| Sep 10, 2026 | 21,900.00 | 22,400.00 | 21,550.00 | 22,300.00 | 22,300.00 | 1.36% | 1,600 |
| Sep 9, 2026 | 22,300.00 | 22,350.00 | 22,000.00 | 22,000.00 | 22,000.00 | - | 1,400 |
| Sep 8, 2026 | 21,800.00 | 22,000.00 | 21,800.00 | 22,000.00 | 22,000.00 | 0.92% | 4,620 |
| Sep 7, 2026 | 21,800.00 | 21,800.00 | 21,800.00 | 21,800.00 | 21,800.00 | - | 104 |
| Sep 4, 2026 | 21,750.00 | 21,800.00 | 21,700.00 | 21,800.00 | 21,800.00 | 3.32% | 1,730 |
| Sep 3, 2026 | 22,000.00 | 22,100.00 | 21,000.00 | 21,100.00 | 21,100.00 | -4.52% | 3,618 |
| Aug 28, 2026 | 22,200.00 | 22,200.00 | 21,600.00 | 22,100.00 | 22,100.00 | 0.68% | 2,734 |
| Aug 27, 2026 | 21,950.00 | 21,950.00 | 21,800.00 | 21,950.00 | 21,950.00 | - | 5,510 |
| Aug 26, 2026 | 21,200.00 | 22,200.00 | 21,200.00 | 21,950.00 | 21,950.00 | -1.79% | 1,341 |
| Aug 24, 2026 | 22,350.00 | 22,350.00 | 22,350.00 | 22,350.00 | 22,350.00 | - | 137 |
| Aug 21, 2026 | 21,050.00 | 22,400.00 | 21,050.00 | 22,350.00 | 22,350.00 | 1.82% | 2,415 |
| Aug 20, 2026 | 21,950.00 | 21,950.00 | 21,950.00 | 21,950.00 | 21,950.00 | 1.15% | 371 |
| Aug 19, 2026 | 21,900.00 | 22,400.00 | 21,700.00 | 21,700.00 | 21,700.00 | -0.91% | 6,950 |
| Aug 18, 2026 | 21,500.00 | 22,400.00 | 21,500.00 | 21,900.00 | 21,900.00 | -0.45% | 10,616 |
| Aug 17, 2026 | 21,900.00 | 22,000.00 | 21,500.00 | 22,000.00 | 22,000.00 | 1.62% | 4,200 |
| Aug 14, 2026 | 22,000.00 | 22,000.00 | 21,500.00 | 21,650.00 | 21,650.00 | -0.23% | 4,800 |
| Aug 13, 2026 | 21,800.00 | 22,000.00 | 21,700.00 | 21,700.00 | 21,700.00 | -0.91% | 4,042 |
| Aug 12, 2026 | 21,500.00 | 21,900.00 | 21,500.00 | 21,900.00 | 21,900.00 | - | 4,347 |
| Aug 11, 2026 | 22,000.00 | 22,000.00 | 20,550.00 | 21,900.00 | 21,900.00 | -0.45% | 8,818 |
| Aug 10, 2026 | 22,350.00 | 22,350.00 | 21,500.00 | 22,000.00 | 22,000.00 | - | 20,839 |
| Aug 7, 2026 | 21,000.00 | 22,000.00 | 21,000.00 | 22,000.00 | 22,000.00 | 4.76% | 12,313 |
| Aug 6, 2026 | 20,350.00 | 21,000.00 | 20,350.00 | 21,000.00 | 21,000.00 | 3.19% | 10,214 |
| Aug 5, 2026 | 19,700.00 | 20,350.00 | 19,000.00 | 20,350.00 | 20,350.00 | 6.82% | 49,102 |
| Aug 4, 2026 | 19,000.00 | 19,100.00 | 18,700.00 | 19,050.00 | 19,050.00 | -0.26% | 2,463 |
| Aug 3, 2026 | 19,200.00 | 19,300.00 | 19,100.00 | 19,100.00 | 19,100.00 | 1.06% | 9,316 |
| Jul 31, 2026 | 18,400.00 | 18,900.00 | 18,400.00 | 18,900.00 | 18,900.00 | 2.72% | 4,812 |
| Jul 30, 2026 | 18,000.00 | 19,150.00 | 18,000.00 | 18,400.00 | 18,400.00 | 0.55% | 12,303 |
| Jul 29, 2026 | 18,700.00 | 18,900.00 | 18,250.00 | 18,300.00 | 18,300.00 | -2.14% | 23,571 |
| Jul 28, 2026 | 18,600.00 | 19,200.00 | 18,500.00 | 18,700.00 | 18,700.00 | -2.60% | 15,127 |
| Jul 27, 2026 | 20,000.00 | 20,000.00 | 19,200.00 | 19,200.00 | 19,200.00 | -4.24% | 10,720 |
| Jul 24, 2026 | 20,150.00 | 20,150.00 | 19,400.00 | 20,050.00 | 20,050.00 | -3.37% | 14,551 |
| Jul 23, 2026 | 20,850.00 | 20,850.00 | 20,400.00 | 20,750.00 | 20,750.00 | -0.24% | 9,010 |
| Jul 22, 2026 | 20,000.00 | 21,000.00 | 20,000.00 | 20,800.00 | 20,800.00 | -0.72% | 5,846 |
| Jul 21, 2026 | 20,900.00 | 20,950.00 | 20,900.00 | 20,950.00 | 20,950.00 | 0.24% | 800 |
| Jul 20, 2026 | 21,500.00 | 21,500.00 | 20,000.00 | 20,900.00 | 20,900.00 | -0.24% | 4,100 |
| Jul 17, 2026 | 20,100.00 | 21,000.00 | 20,000.00 | 20,950.00 | 20,950.00 | 4.23% | 17,800 |
| Jul 16, 2026 | 20,500.00 | 21,000.00 | 20,000.00 | 20,100.00 | 20,100.00 | -2.43% | 3,141 |
| Jul 15, 2026 | 21,000.00 | 21,000.00 | 20,600.00 | 20,600.00 | 20,600.00 | -1.67% | 2,811 |
| Jul 14, 2026 | 20,600.00 | 21,450.00 | 20,600.00 | 20,950.00 | 20,950.00 | -1.41% | 5,021 |
| Jul 13, 2026 | 21,250.00 | 21,250.00 | 21,250.00 | 21,250.00 | 21,250.00 | -0.70% | 922 |
| Jul 10, 2026 | 20,100.00 | 21,400.00 | 20,100.00 | 21,400.00 | 21,400.00 | 5.42% | 13,331 |