CNG Vietnam JSC (HOSE:CNG)
Vietnam
· Delayed Price · Currency is VND 25,150
+200 (0.80%)
At close: Dec 5, 2025
CNG Vietnam JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 24,950.00 | 25,200.00 | 24,950.00 | 25,150.00 | 25,150.00 | 0.80% | 5,345 |
| Dec 4, 2025 | 25,450.00 | 25,500.00 | 24,900.00 | 24,950.00 | 24,950.00 | 0.20% | 9,555 |
| Dec 3, 2025 | 24,950.00 | 25,000.00 | 24,900.00 | 24,900.00 | 24,900.00 | - | 15,799 |
| Dec 2, 2025 | 25,100.00 | 25,100.00 | 24,900.00 | 24,900.00 | 24,900.00 | -0.40% | 20,888 |
| Dec 1, 2025 | 25,000.00 | 25,300.00 | 24,900.00 | 25,000.00 | 25,000.00 | -0.20% | 8,851 |
| Nov 28, 2025 | 25,000.00 | 25,150.00 | 24,900.00 | 25,050.00 | 25,050.00 | -0.40% | 21,948 |
| Nov 27, 2025 | 25,500.00 | 25,700.00 | 25,100.00 | 25,150.00 | 25,150.00 | 0.20% | 25,714 |
| Nov 26, 2025 | 25,200.00 | 25,200.00 | 24,900.00 | 25,100.00 | 25,100.00 | -0.40% | 14,126 |
| Nov 25, 2025 | 25,400.00 | 25,900.00 | 25,100.00 | 25,200.00 | 25,200.00 | -3.08% | 20,697 |
| Nov 24, 2025 | 25,250.00 | 26,700.00 | 25,100.00 | 26,000.00 | 26,000.00 | 3.17% | 38,173 |
| Nov 21, 2025 | 25,350.00 | 25,350.00 | 25,000.00 | 25,200.00 | 25,200.00 | -0.79% | 10,096 |
| Nov 20, 2025 | 25,000.00 | 25,900.00 | 25,000.00 | 25,400.00 | 25,400.00 | 0.59% | 9,432 |
| Nov 19, 2025 | 25,750.00 | 25,750.00 | 25,000.00 | 25,250.00 | 25,250.00 | -1.94% | 8,342 |
| Nov 18, 2025 | 26,000.00 | 26,000.00 | 23,950.00 | 25,750.00 | 25,750.00 | 0.19% | 14,120 |
| Nov 17, 2025 | 25,550.00 | 25,700.00 | 25,500.00 | 25,700.00 | 25,700.00 | 0.39% | 5,621 |
| Nov 14, 2025 | 25,700.00 | 26,100.00 | 25,400.00 | 25,600.00 | 25,600.00 | - | 4,620 |
| Nov 13, 2025 | 25,400.00 | 25,850.00 | 25,400.00 | 25,600.00 | 25,600.00 | 0.59% | 13,718 |
| Nov 12, 2025 | 25,200.00 | 25,500.00 | 25,200.00 | 25,450.00 | 25,450.00 | 0.99% | 10,220 |
| Nov 11, 2025 | 25,050.00 | 25,200.00 | 25,000.00 | 25,200.00 | 25,200.00 | 0.80% | 20,210 |
| Nov 10, 2025 | 25,100.00 | 25,100.00 | 25,000.00 | 25,000.00 | 25,000.00 | -0.20% | 8,315 |
| Nov 7, 2025 | 26,000.00 | 26,000.00 | 25,050.00 | 25,050.00 | 25,050.00 | -3.09% | 18,524 |
| Nov 6, 2025 | 26,150.00 | 26,150.00 | 25,850.00 | 25,850.00 | 25,850.00 | -1.15% | 14,101 |
| Nov 5, 2025 | 25,800.00 | 26,200.00 | 25,800.00 | 26,150.00 | 26,150.00 | 1.36% | 62,640 |
| Nov 4, 2025 | 25,850.00 | 25,900.00 | 25,550.00 | 25,800.00 | 25,800.00 | -0.77% | 38,936 |
| Nov 3, 2025 | 25,800.00 | 26,000.00 | 25,800.00 | 26,000.00 | 26,000.00 | -0.38% | 10,014 |
| Oct 31, 2025 | 26,200.00 | 26,800.00 | 25,750.00 | 26,100.00 | 26,100.00 | 0.38% | 56,536 |
| Oct 30, 2025 | 26,200.00 | 26,200.00 | 25,850.00 | 26,000.00 | 26,000.00 | -0.76% | 21,000 |
| Oct 29, 2025 | 25,950.00 | 26,300.00 | 24,400.00 | 26,200.00 | 26,200.00 | 0.96% | 8,910 |
| Oct 28, 2025 | 26,000.00 | 26,000.00 | 25,950.00 | 25,950.00 | 25,950.00 | -0.19% | 6,620 |
| Oct 27, 2025 | 26,100.00 | 26,100.00 | 25,950.00 | 26,000.00 | 26,000.00 | -0.38% | 7,505 |
| Oct 24, 2025 | 26,100.00 | 26,300.00 | 26,000.00 | 26,100.00 | 26,100.00 | - | 11,500 |
| Oct 23, 2025 | 26,350.00 | 26,350.00 | 26,000.00 | 26,100.00 | 26,100.00 | -1.14% | 2,325 |
| Oct 22, 2025 | 26,000.00 | 26,400.00 | 25,950.00 | 26,400.00 | 26,400.00 | 1.54% | 44,104 |
| Oct 21, 2025 | 26,150.00 | 26,150.00 | 25,950.00 | 26,000.00 | 26,000.00 | -0.57% | 91,922 |
| Oct 20, 2025 | 26,300.00 | 26,400.00 | 26,150.00 | 26,150.00 | 26,150.00 | -0.57% | 17,622 |
| Oct 17, 2025 | 26,300.00 | 26,650.00 | 26,050.00 | 26,300.00 | 26,300.00 | - | 9,330 |
| Oct 16, 2025 | 26,850.00 | 26,850.00 | 26,050.00 | 26,300.00 | 26,300.00 | -2.05% | 7,983 |
| Oct 15, 2025 | 26,650.00 | 26,850.00 | 26,400.00 | 26,850.00 | 26,850.00 | 0.75% | 35,058 |
| Oct 14, 2025 | 26,800.00 | 26,800.00 | 26,600.00 | 26,650.00 | 26,650.00 | -0.56% | 22,020 |
| Oct 13, 2025 | 26,950.00 | 26,950.00 | 26,800.00 | 26,800.00 | 26,800.00 | -0.56% | 23,254 |
| Oct 10, 2025 | 26,900.00 | 27,100.00 | 26,800.00 | 26,950.00 | 26,950.00 | 0.19% | 30,509 |
| Oct 9, 2025 | 26,900.00 | 26,900.00 | 26,900.00 | 26,900.00 | 26,900.00 | - | 15,024 |
| Oct 8, 2025 | 27,050.00 | 27,050.00 | 26,800.00 | 26,900.00 | 26,900.00 | -0.19% | 10,024 |
| Oct 7, 2025 | 27,000.00 | 27,200.00 | 26,950.00 | 26,950.00 | 26,950.00 | -0.19% | 23,346 |
| Oct 6, 2025 | 26,900.00 | 27,400.00 | 26,800.00 | 27,000.00 | 27,000.00 | 0.37% | 20,958 |
| Oct 3, 2025 | 26,700.00 | 27,050.00 | 26,700.00 | 26,900.00 | 26,900.00 | - | 15,917 |
| Oct 2, 2025 | 26,900.00 | 27,000.00 | 26,900.00 | 26,900.00 | 26,900.00 | -0.74% | 3,441 |
| Oct 1, 2025 | 27,000.00 | 27,100.00 | 27,000.00 | 27,100.00 | 27,100.00 | 0.37% | 28,228 |
| Sep 30, 2025 | 27,200.00 | 27,200.00 | 26,800.00 | 27,000.00 | 27,000.00 | -0.74% | 22,200 |
| Sep 29, 2025 | 27,250.00 | 27,250.00 | 27,050.00 | 27,200.00 | 27,200.00 | -0.37% | 11,852 |