CNG Vietnam JSC (HOSE:CNG)
Vietnam · Delayed Price · Currency is VND 20,050
-700 (-3.37%)
At close: Jul 24, 2026
CNG Vietnam JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 9, 2026 | 21,600.00 | 21,650.00 | 20,300.00 | 20,300.00 | 20,300.00 | - | 9,410 |
| Jul 8, 2026 | 20,200.00 | 20,500.00 | 20,200.00 | 20,300.00 | 20,300.00 | -0.98% | 2,867 |
| Jul 7, 2026 | 20,800.00 | 20,800.00 | 20,500.00 | 20,500.00 | 20,500.00 | -1.44% | 12,362 |
| Jul 6, 2026 | 21,000.00 | 21,000.00 | 20,800.00 | 20,800.00 | 20,800.00 | -0.95% | 6,463 |
| Jul 3, 2026 | 21,000.00 | 21,100.00 | 20,900.00 | 21,000.00 | 21,000.00 | -0.47% | 13,416 |
| Jul 2, 2026 | 21,000.00 | 21,100.00 | 20,950.00 | 21,100.00 | 21,100.00 | - | 13,910 |
| Jul 1, 2026 | 21,100.00 | 21,100.00 | 21,000.00 | 21,100.00 | 21,100.00 | - | 25,406 |
| Jun 30, 2026 | 21,500.00 | 21,500.00 | 21,100.00 | 21,100.00 | 21,100.00 | -2.31% | 6,251 |
| Jun 29, 2026 | 21,050.00 | 21,600.00 | 21,000.00 | 21,600.00 | 21,600.00 | 2.13% | 5,214 |
| Jun 26, 2026 | 21,500.00 | 21,900.00 | 21,100.00 | 21,150.00 | 21,150.00 | -3.86% | 1,403 |
| Jun 25, 2026 | 22,000.00 | 22,000.00 | 22,000.00 | 22,000.00 | 22,000.00 | 1.85% | 125 |
| Jun 24, 2026 | 21,700.00 | 21,700.00 | 21,300.00 | 21,600.00 | 21,600.00 | -0.46% | 18,548 |
| Jun 23, 2026 | 21,600.00 | 21,700.00 | 21,600.00 | 21,700.00 | 21,700.00 | -1.36% | 3,898 |
| Jun 22, 2026 | 21,800.00 | 22,000.00 | 21,800.00 | 22,000.00 | 22,000.00 | - | 1,410 |
| Jun 19, 2026 | 22,000.00 | 22,000.00 | 22,000.00 | 22,000.00 | 22,000.00 | - | 217 |
| Jun 18, 2026 | 22,000.00 | 22,000.00 | 22,000.00 | 22,000.00 | 22,000.00 | - | 2,900 |
| Jun 17, 2026 | 22,100.00 | 22,100.00 | 22,000.00 | 22,000.00 | 22,000.00 | -0.45% | 7,760 |
| Jun 16, 2026 | 22,200.00 | 22,200.00 | 21,600.00 | 22,100.00 | 22,100.00 | - | 16,309 |
| Jun 15, 2026 | 22,050.00 | 22,100.00 | 22,000.00 | 22,100.00 | 22,100.00 | 0.45% | 2,233 |
| Jun 12, 2026 | 22,000.00 | 22,200.00 | 22,000.00 | 22,000.00 | 22,000.00 | -0.90% | 10,826 |
| Jun 11, 2026 | 22,000.00 | 23,000.00 | 22,000.00 | 22,200.00 | 22,200.00 | - | 3,301 |
| Jun 10, 2026 | 22,000.00 | 22,700.00 | 22,000.00 | 22,200.00 | 22,200.00 | 0.45% | 4,699 |
| Jun 9, 2026 | 22,000.00 | 22,300.00 | 22,000.00 | 22,100.00 | 22,100.00 | 0.45% | 4,800 |
| Jun 8, 2026 | 22,000.00 | 22,100.00 | 22,000.00 | 22,000.00 | 22,000.00 | -1.35% | 7,202 |
| Jun 5, 2026 | 22,500.00 | 22,550.00 | 22,300.00 | 22,300.00 | 22,300.00 | -0.89% | 3,672 |
| Jun 4, 2026 | 22,000.00 | 22,700.00 | 22,000.00 | 22,500.00 | 22,500.00 | 1.81% | 3,010 |
| Jun 3, 2026 | 21,700.00 | 22,100.00 | 21,700.00 | 22,100.00 | 22,100.00 | -0.45% | 2,421 |
| Jun 2, 2026 | 22,200.00 | 22,200.00 | 22,150.00 | 22,200.00 | 22,200.00 | - | 2,163 |
| Jun 1, 2026 | 22,200.00 | 22,300.00 | 22,200.00 | 22,200.00 | 22,200.00 | -0.45% | 4,305 |
| May 29, 2026 | 22,550.00 | 22,550.00 | 22,300.00 | 22,300.00 | 22,300.00 | -0.89% | 5,781 |
| May 28, 2026 | 23,600.00 | 23,600.00 | 22,500.00 | 22,500.00 | 22,500.00 | - | 2,050 |
| May 27, 2026 | 22,550.00 | 22,550.00 | 22,500.00 | 22,500.00 | 22,500.00 | - | 5,710 |
| May 26, 2026 | 22,550.00 | 22,600.00 | 22,500.00 | 22,500.00 | 22,500.00 | -1.96% | 5,856 |
| May 25, 2026 | 23,000.00 | 23,000.00 | 22,500.00 | 22,950.00 | 22,950.00 | -0.22% | 5,669 |
| 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 |