CNG Vietnam JSC (HOSE:CNG)
Vietnam · Delayed Price · Currency is VND 19,800
+800 (4.21%)
At close: Nov 4, 2026
CNG Vietnam JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 18,500.00 | 19,800.00 | 18,500.00 | 19,800.00 | 19,800.00 | 4.21% | 1,237 |
| Nov 3, 2026 | 18,250.00 | 19,000.00 | 18,250.00 | 19,000.00 | 19,000.00 | 0.26% | 1,100 |
| Nov 2, 2026 | 18,100.00 | 19,000.00 | 18,100.00 | 18,950.00 | 18,950.00 | -0.26% | 360 |
| Oct 30, 2026 | 19,000.00 | 19,100.00 | 19,000.00 | 19,000.00 | 19,000.00 | -0.52% | 4,017 |
| Oct 29, 2026 | 19,000.00 | 19,100.00 | 18,800.00 | 19,100.00 | 19,100.00 | -1.55% | 5,253 |
| Oct 28, 2026 | 19,500.00 | 19,500.00 | 19,400.00 | 19,400.00 | 19,400.00 | -0.51% | 2,530 |
| Oct 27, 2026 | 19,400.00 | 19,500.00 | 19,400.00 | 19,500.00 | 19,500.00 | - | 343 |
| Oct 26, 2026 | 19,000.00 | 19,500.00 | 19,000.00 | 19,500.00 | 19,500.00 | 0.52% | 10,309 |
| Oct 23, 2026 | 18,700.00 | 19,450.00 | 18,700.00 | 19,400.00 | 19,400.00 | -0.51% | 4,801 |
| Oct 22, 2026 | 19,250.00 | 19,500.00 | 19,250.00 | 19,500.00 | 19,500.00 | 1.30% | 1,160 |
| Oct 21, 2026 | 19,500.00 | 19,500.00 | 19,150.00 | 19,250.00 | 19,250.00 | - | 6,422 |
| Oct 20, 2026 | 19,550.00 | 19,550.00 | 19,200.00 | 19,250.00 | 19,250.00 | -1.53% | 3,559 |
| Oct 19, 2026 | 19,550.00 | 19,550.00 | 19,500.00 | 19,550.00 | 19,550.00 | 0.26% | 6,121 |
| Oct 16, 2026 | 19,500.00 | 19,500.00 | 19,450.00 | 19,500.00 | 19,500.00 | 0.26% | 1,822 |
| Oct 15, 2026 | 21,000.00 | 21,200.00 | 20,450.00 | 20,450.00 | 19,450.00 | -2.15% | 2,531 |
| Oct 14, 2026 | 20,900.00 | 21,000.00 | 20,750.00 | 20,900.00 | 19,878.00 | - | 3,309 |
| Oct 13, 2026 | 20,700.00 | 20,900.00 | 20,700.00 | 20,900.00 | 19,878.00 | 0.97% | 4,214 |
| Oct 12, 2026 | 20,400.00 | 20,800.00 | 20,200.00 | 20,700.00 | 19,687.78 | - | 4,412 |
| Oct 9, 2026 | 21,000.00 | 21,000.00 | 20,500.00 | 20,700.00 | 19,687.78 | -1.43% | 6,001 |
| Oct 8, 2026 | 21,200.00 | 21,200.00 | 20,900.00 | 21,000.00 | 19,973.11 | -0.94% | 11,714 |
| Oct 7, 2026 | 21,700.00 | 21,700.00 | 20,400.00 | 21,200.00 | 20,163.33 | -0.24% | 3,610 |
| Oct 6, 2026 | 20,600.00 | 21,250.00 | 20,550.00 | 21,250.00 | 20,210.88 | -0.23% | 9,800 |
| Oct 5, 2026 | 20,400.00 | 21,300.00 | 20,400.00 | 21,300.00 | 20,258.44 | 1.43% | 2,201 |
| Oct 2, 2026 | 21,100.00 | 21,100.00 | 20,600.00 | 21,000.00 | 19,973.11 | -1.87% | 3,600 |
| Oct 1, 2026 | 20,850.00 | 21,400.00 | 20,850.00 | 21,400.00 | 20,353.55 | - | 209 |
| Sep 30, 2026 | 21,400.00 | 21,400.00 | 20,950.00 | 21,400.00 | 20,353.55 | 2.15% | 3,300 |
| Sep 29, 2026 | 21,650.00 | 21,650.00 | 20,800.00 | 20,950.00 | 19,925.55 | -3.23% | 2,128 |
| Sep 25, 2026 | 21,700.00 | 21,700.00 | 20,800.00 | 21,650.00 | 20,591.32 | -0.23% | 2,220 |
| Sep 24, 2026 | 21,050.00 | 21,800.00 | 20,350.00 | 21,700.00 | 20,638.88 | -0.69% | 9,519 |
| Sep 23, 2026 | 21,850.00 | 21,850.00 | 21,400.00 | 21,850.00 | 20,781.54 | -0.23% | 2,729 |
| Sep 22, 2026 | 22,500.00 | 22,500.00 | 21,900.00 | 21,900.00 | 20,829.10 | -0.90% | 2,810 |
| Sep 21, 2026 | 22,200.00 | 22,200.00 | 21,300.00 | 22,100.00 | 21,019.32 | -0.45% | 1,148 |
| Sep 18, 2026 | 21,400.00 | 22,300.00 | 20,750.00 | 22,200.00 | 21,114.43 | 0.45% | 2,220 |
| Sep 17, 2026 | 22,000.00 | 22,250.00 | 22,000.00 | 22,100.00 | 21,019.32 | -0.90% | 702 |
| Sep 16, 2026 | 22,000.00 | 22,300.00 | 22,000.00 | 22,300.00 | 21,209.54 | -0.22% | 1,171 |
| Sep 15, 2026 | 21,200.00 | 22,350.00 | 21,200.00 | 22,350.00 | 21,257.09 | 1.59% | 1,707 |
| Sep 14, 2026 | 22,200.00 | 22,200.00 | 21,500.00 | 22,000.00 | 20,924.21 | - | 4,846 |
| Sep 11, 2026 | 22,300.00 | 22,300.00 | 22,000.00 | 22,000.00 | 20,924.21 | -1.35% | 2,420 |
| Sep 10, 2026 | 21,900.00 | 22,400.00 | 21,550.00 | 22,300.00 | 21,209.54 | 1.36% | 1,600 |
| Sep 9, 2026 | 22,300.00 | 22,350.00 | 22,000.00 | 22,000.00 | 20,924.21 | - | 1,400 |
| Sep 8, 2026 | 21,800.00 | 22,000.00 | 21,800.00 | 22,000.00 | 20,924.21 | 0.92% | 4,620 |
| Sep 7, 2026 | 21,800.00 | 21,800.00 | 21,800.00 | 21,800.00 | 20,733.99 | - | 104 |
| Sep 4, 2026 | 21,750.00 | 21,800.00 | 21,700.00 | 21,800.00 | 20,733.99 | 3.32% | 1,730 |
| Sep 3, 2026 | 22,000.00 | 22,100.00 | 21,000.00 | 21,100.00 | 20,068.22 | -4.52% | 3,618 |
| Aug 28, 2026 | 22,200.00 | 22,200.00 | 21,600.00 | 22,100.00 | 21,019.32 | 0.68% | 2,734 |
| Aug 27, 2026 | 21,950.00 | 21,950.00 | 21,800.00 | 21,950.00 | 20,876.65 | - | 5,510 |
| Aug 26, 2026 | 21,200.00 | 22,200.00 | 21,200.00 | 21,950.00 | 20,876.65 | -1.79% | 1,341 |
| Aug 24, 2026 | 22,350.00 | 22,350.00 | 22,350.00 | 22,350.00 | 21,257.09 | - | 137 |
| Aug 21, 2026 | 21,050.00 | 22,400.00 | 21,050.00 | 22,350.00 | 21,257.09 | 1.82% | 2,415 |
| Aug 20, 2026 | 21,950.00 | 21,950.00 | 21,950.00 | 21,950.00 | 20,876.65 | 1.15% | 371 |