Tuesday, July 8, 2025 6:35:42 AM - Markets open
VN-INDEX 1,402.06 +15.09/+1.09%
HNX-INDEX 235.90 +3.39/+1.46%
UPCOM-INDEX 101.61 +0.44/+0.43%
CNG VietNam Joint Stock Company (CNG : HOSE)
Utilities : Gas Distribution
29.10 +0.05/+0.17%
3:10:04 PM
Closing price on 7/7/2025
29.10 +0.05/+0.17%
Open 29.00
High 29.35
Low 28.85
Volume 19,500
Split-adjusted Price 29.10
There is no data on 7/8/2025. Display data on 7/7/2025 instead.

Create Alert at: 28 30 31 ...
CNG Historical Quote
Date Change Open High Low Close Average Adjusted Close Volume  
7/7/2025 +0.05 / +0.17% 29.00 29.35 28.85 29.10 29.04 29.10 19,500
7/4/2025 0.00 / 0.00% 29.05 29.05 28.75 29.05 28.83 29.05 70,900
7/3/2025 -0.10 / -0.34% 29.10 29.25 28.50 29.05 28.99 29.05 108,000
7/2/2025 -0.10 / -0.34% 29.35 29.35 28.00 29.15 28.88 29.15 37,100
7/1/2025 0.00 / 0.00% 29.00 29.45 29.00 29.25 29.13 29.25 42,500
6/30/2025 +0.25 / +0.86% 29.10 29.50 28.85 29.25 29.13 29.25 60,600
6/27/2025 0.00 / 0.00% 29.00 29.10 28.85 29.00 28.95 29.00 56,100
6/26/2025 -0.05 / -0.17% 28.80 29.05 28.70 29.00 28.86 29.00 35,300
6/25/2025 -0.10 / -0.34% 29.20 29.20 28.75 29.05 28.90 29.05 55,000
6/24/2025 0.00 / 0.00% 27.15 29.20 27.15 29.15 28.74 29.15 111,900
6/23/2025 +0.05 / +0.17% 29.75 29.75 29.10 29.15 29.35 29.15 222,800
6/20/2025 +0.10 / +0.34% 29.00 29.30 28.85 29.10 28.98 29.10 96,700
6/19/2025 -0.25 / -0.85% 29.10 29.25 28.80 29.00 29.01 29.00 30,600
6/18/2025 0.00 / 0.00% 29.15 29.50 28.90 29.25 29.16 29.25 60,300
6/17/2025 0.00 / 0.00% 29.50 29.50 28.90 29.25 29.12 29.25 115,900
6/16/2025 +0.45 / +1.56% 29.80 29.95 29.20 29.25 29.65 29.25 241,400
6/13/2025 +0.45 / +1.59% 28.70 29.40 28.45 28.80 28.88 28.80 203,400
6/12/2025 +0.35 / +1.25% 28.10 28.50 28.10 28.35 28.34 28.35 29,100
6/11/2025 -0.10 / -0.36% 28.10 28.10 27.70 28.00 27.88 28.00 22,000
6/10/2025 +0.10 / +0.36% 28.00 28.10 27.65 28.10 27.83 28.10 28,600
6/9/2025 -0.05 / -0.18% 28.05 28.10 27.60 28.00 27.81 28.00 40,000
6/6/2025 -0.55 / -1.92% 28.60 28.60 28.05 28.05 28.33 28.05 5,400
6/5/2025 +0.05 / +0.18% 28.60 28.70 27.90 28.60 28.28 28.60 254,200
6/4/2025 -0.15 / -0.52% 29.00 29.00 28.55 28.55 28.61 28.55 35,500
6/3/2025 +0.15 / +0.53% 28.55 28.70 28.55 28.70 28.59 28.70 40,700
6/2/2025 -0.20 / -0.70% 28.70 28.75 28.50 28.55 28.57 28.55 22,400
5/30/2025 -0.20 / -0.69% 28.85 28.85 28.50 28.75 28.62 28.75 15,500
5/29/2025 0.00 / 0.00% 29.20 29.20 28.60 28.95 28.74 28.95 7,100
5/28/2025 +0.55 / +1.94% 28.30 29.15 28.30 28.95 28.73 28.95 155,500
5/27/2025 -0.05 / -0.18% 28.30 28.50 28.05 28.40 28.29 28.40 29,300
CNG News
29/04 CNG: Signing contract with related party
22/04 CNG: Minutes & Resolution of the 2025 AGM
22/04 CNG: Documents of the 2025 AGM
18/04 CNG: BOD resolution dated April 17, 2025
04/04 CNG: BOD resolution dated April 02, 2025
Related Companies
Volume Price Change
ASP  137,700 5.36 3.08%
GAS  501,100 66.50 0.15%
HFC  0 8.00 0.00%
MTG  31,300 7.50 5.63%
PEG  7,400 4.50 9.76%
PGC  34,500 13.85 -0.36%
PGD  11,500 25.10 -0.79%
PGS  2,100 32.50 5.18%
Market Update
Last updated at 3:10:05 PM
VN-INDEX 1,402.06 +15.09/+1.09%
Real-time chart
Top 5 Actives
Top 5 Gainers
Top 5 Losers
We continuously improve our services, here are the latest updates...
Portfolio
Allow you to monitor a customised group of securities. You can set up multiple Portfolios to help you better manage your investments.
Trigger Alerts
Get up-to-date alerts delivered directly to your email address.
Stock Screener
Allow you to filter the market and find exactly what sort of company you are looking for.
Live Terminal
Get instant access to FREE REAL-TIME streaming quotes for hundreds of stocks from HOSE, HNX and UPCOM exchanges.