Friday, July 4, 2025 4:44:43 PM - Markets open
VN-INDEX 1,386.97 +5.01/+0.36%
HNX-INDEX 232.51 +1.58/+0.68%
UPCOM-INDEX 101.17 +0.31/+0.31%
CNG VietNam Joint Stock Company (CNG : HOSE)
Utilities : Gas Distribution
29.05 0.00/0.00%
3:09:04 PM
Closing price on 11/3/2017
27.80 +0.10/+0.36%
Open 27.60
High 27.80
Low 27.60
Volume 8,910
Split-adjusted Price 13.46

Create Alert at: 28 30 31 ...
CNG Historical Quote
Date Change Open High Low Close Average Adjusted Close Volume  
11/3/2017 +0.10 / +0.36% 27.60 27.80 27.60 27.80 27.72 13.46 8,910
11/2/2017 -0.30 / -1.07% 27.95 27.95 27.60 27.70 27.68 13.42 6,250
11/1/2017 +0.05 / +0.18% 28.10 28.10 27.95 28.00 28.04 13.56 3,520
10/31/2017 -0.05 / -0.18% 27.95 28.00 27.95 27.95 27.96 13.54 2,510
10/30/2017 -0.65 / -2.27% 28.00 28.20 28.00 28.00 28.05 13.56 10,260
10/27/2017 +0.65 / +2.32% 28.00 28.80 27.00 28.65 27.63 13.88 23,960
10/26/2017 -0.15 / -0.53% 28.00 28.65 27.00 28.00 27.60 13.56 6,450
10/25/2017 +0.15 / +0.54% 28.00 28.25 27.80 28.15 27.84 13.63 13,040
10/24/2017 -0.20 / -0.71% 27.80 28.20 27.80 28.00 27.98 13.56 10,580
10/23/2017 -0.10 / -0.35% 28.45 28.95 28.00 28.20 28.22 13.66 287,900
10/20/2017 -0.70 / -2.41% 29.00 29.00 28.30 28.30 28.65 13.71 274,770
10/19/2017 +1.00 / +3.57% 28.00 29.00 28.00 29.00 28.22 14.05 296,090
10/18/2017 0.00 / 0.00% 28.00 28.00 27.90 28.00 28.00 13.56 303,360
10/17/2017 -0.40 / -1.41% 28.00 28.00 27.65 28.00 27.82 13.56 322,360
10/16/2017 -0.20 / -0.70% 28.60 28.60 27.70 28.40 28.00 13.76 316,960
10/13/2017 +0.40 / +1.42% 28.00 28.60 28.00 28.60 28.13 13.85 283,370
10/12/2017 -0.20 / -0.70% 28.10 28.45 28.10 28.20 28.19 13.66 280,330
10/11/2017 -0.40 / -1.39% 28.60 28.60 28.00 28.40 28.13 13.76 281,310
10/10/2017 -0.20 / -0.69% 28.20 28.80 28.00 28.80 28.02 13.95 280,310
10/9/2017 +1.00 / +3.57% 28.00 29.00 28.00 29.00 28.84 14.05 314,530
10/6/2017 -0.50 / -1.75% 28.00 28.60 28.00 28.00 28.15 13.56 292,190
10/5/2017 +0.80 / +2.89% 28.00 28.50 28.00 28.50 28.02 13.80 277,460
10/4/2017 -0.75 / -2.64% 27.70 28.45 27.65 27.70 27.71 13.42 282,800
10/3/2017 -0.05 / -0.18% 28.00 28.60 27.70 28.45 28.10 13.78 301,710
10/2/2017 0.00 / 0.00% 28.50 28.50 27.50 28.50 28.00 13.80 285,180
9/29/2017 -0.50 / -1.72% 28.50 28.60 28.50 28.50 28.53 13.80 274,400
9/28/2017 0.00 / 0.00% 29.00 29.40 28.50 29.00 29.00 14.05 329,580
9/27/2017 0.00 / 0.00% 29.00 29.00 28.55 29.00 28.96 14.05 314,470
9/26/2017 +1.00 / +3.57% 28.00 29.30 28.00 29.00 28.45 14.05 339,020
9/25/2017 +0.20 / +0.72% 27.80 28.00 27.60 28.00 27.65 13.56 279,860
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  146,000 5.20 -2.44%
GAS  556,000 66.40 0.30%
HFC  0 8.00 0.00%
MTG  4,200 7.10 -11.25%
PEG  6,700 4.10 0.00%
PGC  43,700 13.90 0.00%
PGD  2,600 25.30 -0.78%
PGS  0 30.90 0.00%
Market Update
Last updated at 3:10:01 PM
VN-INDEX 1,386.97 +5.01/+0.36%
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.