Thursday, July 31, 2025 10:37:11 AM - Markets open
VN-INDEX 1,499.39 -8.24/-0.55%
HNX-INDEX 262.46 +0.95/+0.36%
UPCOM-INDEX 105.80 +0.69/+0.66%
CNG VietNam Joint Stock Company (CNG : HOSE)
Utilities : Gas Distribution
29.40 -0.15/-0.51%
10:33:30 AM
Closing price on 5/24/2024
33.90 -0.95/-2.73%
Open 35.00
High 36.00
Low 33.25
Volume 827,500
Split-adjusted Price 32.77

Create Alert at: 28 30 31 ...
CNG Historical Quote
Date Change Open High Low Close Average Adjusted Close Volume  
5/24/2024 -0.95 / -2.73% 35.00 36.00 33.25 33.90 34.49 32.77 827,500
5/23/2024 +2.25 / +6.90% 32.55 34.85 32.30 34.85 34.06 33.69 1,433,800
5/22/2024 +0.05 / +0.15% 32.80 33.20 32.20 32.60 32.57 31.51 380,300
5/21/2024 +0.35 / +1.09% 32.20 32.80 31.95 32.55 32.32 31.47 417,100
5/20/2024 -0.35 / -1.08% 32.40 32.60 32.00 32.20 32.24 31.13 404,200
5/17/2024 +0.55 / +1.72% 32.00 33.20 32.00 32.55 32.69 31.47 416,000
5/16/2024 +0.10 / +0.31% 32.20 32.50 31.80 32.00 32.15 30.93 370,600
5/15/2024 -0.10 / -0.31% 32.00 32.25 31.80 31.90 31.94 30.84 323,600
5/14/2024 -0.05 / -0.16% 32.15 32.15 31.50 32.00 31.78 30.93 147,800
5/13/2024 +0.15 / +0.47% 32.00 32.45 31.40 32.05 31.97 30.98 363,300
5/10/2024 +0.60 / +1.92% 31.60 31.90 31.00 31.90 31.45 30.84 288,200
5/9/2024 -0.65 / -2.03% 32.05 32.45 31.25 31.30 31.65 30.26 420,400
5/8/2024 +0.55 / +1.75% 31.40 32.50 30.65 31.95 31.88 30.89 499,600
5/7/2024 +0.30 / +0.96% 31.10 31.50 30.95 31.40 31.12 30.35 370,500
5/6/2024 +1.30 / +4.36% 30.00 31.10 29.95 31.10 30.55 30.06 405,300
5/3/2024 -0.25 / -0.83% 30.20 30.50 29.70 29.80 30.06 28.81 326,400
5/2/2024 -0.10 / -0.33% 29.75 30.15 29.50 30.05 29.77 29.05 262,500
4/26/2024 0.00 / 0.00% 29.60 30.20 29.60 30.15 29.99 29.15 208,000
4/25/2024 -0.65 / -2.11% 30.85 30.85 29.70 30.15 30.00 29.15 448,800
4/24/2024 +1.10 / +3.70% 30.00 31.00 30.00 30.80 30.53 29.77 257,700
4/23/2024 -0.80 / -2.62% 30.75 30.75 29.70 29.70 30.07 28.71 411,900
4/22/2024 -0.20 / -0.65% 30.70 31.40 29.10 30.50 30.73 29.48 313,200
4/19/2024 -1.25 / -3.91% 31.00 31.95 30.10 30.70 30.99 29.68 619,100
4/17/2024 -1.55 / -4.63% 32.65 33.35 31.65 31.95 32.26 30.89 1,595,400
4/16/2024 -1.10 / -3.18% 34.60 34.60 32.90 33.50 33.63 32.38 869,400
4/15/2024 -2.60 / -6.99% 37.20 37.60 34.60 34.60 35.81 33.45 933,800
4/12/2024 0.00 / 0.00% 36.85 37.30 36.65 37.20 36.89 35.96 292,000
4/11/2024 +0.90 / +2.48% 35.50 37.20 35.45 37.20 36.26 35.96 560,300
4/10/2024 -0.30 / -0.82% 36.70 36.70 36.10 36.30 36.40 35.09 287,000
4/9/2024 0.00 / 0.00% 36.70 37.25 36.00 36.60 36.32 35.38 559,700
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  65,500 5.58 0.00%
GAS  387,800 68.00 0.15%
HFC  0 8.00 0.00%
MTG  0 11.00 0.00%
PCG  0 2.00 0.00%
PEG  300 3.80 0.00%
PGC  31,500 13.90 -0.71%
PGD  500 26.60 -0.75%
PGS  4,600 39.30 6.22%
Market Update
Last updated at 10:35:00 AM
VN-INDEX 1,499.39 -8.24/-0.55%
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.