CNG Vietnam JSC (HOSE:CNG)
Vietnam · Delayed Price · Currency is VND 21,700
-200 (-0.91%)
At close: Aug 13, 2026
CNG Vietnam JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |