CNG Vietnam JSC (HOSE:CNG)
Vietnam · Delayed Price · Currency is VND 23,000
+850 (3.84%)
At close: May 22, 2026
CNG Vietnam JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 22,050.00 | 23,500.00 | 21,900.00 | 23,000.00 | 23,000.00 | 3.84% | 47,072 |
| May 21, 2026 | 22,350.00 | 22,350.00 | 22,100.00 | 22,150.00 | 22,150.00 | -1.12% | 7,924 |
| May 20, 2026 | 22,500.00 | 22,500.00 | 22,100.00 | 22,400.00 | 22,400.00 | -1.32% | 27,858 |
| May 19, 2026 | 22,800.00 | 22,950.00 | 22,400.00 | 22,700.00 | 22,700.00 | -0.44% | 19,154 |
| May 18, 2026 | 22,950.00 | 23,000.00 | 22,650.00 | 22,800.00 | 22,800.00 | -0.65% | 29,253 |
| May 15, 2026 | 23,000.00 | 23,000.00 | 22,500.00 | 22,950.00 | 22,950.00 | 0.88% | 2,524 |
| May 14, 2026 | 22,500.00 | 23,400.00 | 22,500.00 | 22,750.00 | 22,750.00 | 0.22% | 4,141 |
| May 13, 2026 | 22,300.00 | 23,500.00 | 22,300.00 | 22,700.00 | 22,700.00 | 1.57% | 14,530 |
| May 12, 2026 | 22,300.00 | 22,850.00 | 22,000.00 | 22,350.00 | 22,350.00 | -0.67% | 10,952 |
| May 11, 2026 | 23,000.00 | 23,000.00 | 22,500.00 | 22,500.00 | 22,500.00 | -2.17% | 8,996 |
| May 8, 2026 | 23,000.00 | 23,100.00 | 22,900.00 | 23,000.00 | 23,000.00 | - | 15,370 |
| May 7, 2026 | 23,250.00 | 23,250.00 | 23,000.00 | 23,000.00 | 23,000.00 | -1.08% | 31,912 |
| May 6, 2026 | 23,400.00 | 23,400.00 | 23,000.00 | 23,250.00 | 23,250.00 | -0.64% | 17,543 |
| May 5, 2026 | 23,500.00 | 23,500.00 | 23,000.00 | 23,400.00 | 23,400.00 | 0.86% | 9,109 |
| May 4, 2026 | 23,300.00 | 23,500.00 | 23,200.00 | 23,200.00 | 23,200.00 | 0.22% | 5,649 |
| Apr 29, 2026 | 23,400.00 | 23,400.00 | 22,000.00 | 23,150.00 | 23,150.00 | -0.86% | 7,003 |
| Apr 28, 2026 | 23,600.00 | 23,900.00 | 23,350.00 | 23,350.00 | 23,350.00 | -1.06% | 18,931 |
| Apr 24, 2026 | 23,600.00 | 23,600.00 | 23,550.00 | 23,600.00 | 23,600.00 | - | 9,665 |
| Apr 23, 2026 | 24,150.00 | 25,000.00 | 23,600.00 | 23,600.00 | 23,600.00 | -0.84% | 6,952 |
| Apr 22, 2026 | 23,800.00 | 23,800.00 | 23,600.00 | 23,800.00 | 23,800.00 | - | 4,302 |
| Apr 21, 2026 | 24,250.00 | 24,250.00 | 23,800.00 | 23,800.00 | 23,800.00 | -1.24% | 19,533 |
| Apr 20, 2026 | 24,250.00 | 24,250.00 | 23,850.00 | 24,100.00 | 24,100.00 | -1.03% | 13,050 |
| Apr 17, 2026 | 24,250.00 | 24,900.00 | 23,600.00 | 24,350.00 | 24,350.00 | 0.41% | 7,954 |
| Apr 16, 2026 | 25,000.00 | 25,000.00 | 24,200.00 | 24,250.00 | 24,250.00 | -1.42% | 3,126 |
| Apr 15, 2026 | 24,400.00 | 24,900.00 | 24,050.00 | 24,600.00 | 24,600.00 | - | 21,843 |
| Apr 14, 2026 | 24,950.00 | 24,950.00 | 24,600.00 | 24,600.00 | 24,600.00 | -1.40% | 3,478 |
| Apr 13, 2026 | 25,000.00 | 25,000.00 | 24,650.00 | 24,950.00 | 24,950.00 | -0.99% | 3,731 |
| 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 |