Friday, May 30, 2025 4:48:16 AM - Markets open
VN-INDEX 1,341.86 -0.01/0.00%
HNX-INDEX 224.30 +0.74/+0.33%
UPCOM-INDEX 98.62 +0.03/+0.03%
CNG VietNam Joint Stock Company (CNG : HOSE)
Utilities : Gas Distribution
28.95 0.00/0.00%
3:09:03 PM
Closing price on 1/9/2012
21.90 -0.30/-1.35%
Open 22.00
High 22.00
Low 21.40
Volume 15,900
Split-adjusted Price 4.37

Create Alert at: 27 29 30 ...
CNG Historical Quote
Date Change Open High Low Close Average Adjusted Close Volume  
1/9/2012 -0.30 / -1.35% 22.00 22.00 21.40 21.90 21.90 4.37 15,900
1/6/2012 -0.10 / -0.45% 22.10 22.40 22.00 22.20 22.20 4.43 59,880
1/5/2012 -0.20 / -0.89% 22.50 22.50 22.30 22.30 22.30 4.45 34,900
1/4/2012 0.00 / 0.00% 22.50 22.70 22.50 22.50 22.50 4.49 12,190
1/3/2012 0.00 / 0.00% 22.30 23.20 22.10 22.50 22.50 4.49 20,310
12/30/2011 -0.50 / -2.17% 23.00 23.00 22.50 22.50 22.50 4.49 14,950
12/29/2011 0.00 / 0.00% 23.00 23.00 23.00 23.00 23.00 4.59 47,800
12/28/2011 0.00 / 0.00% 23.00 23.50 23.00 23.00 23.00 4.59 23,900
12/27/2011 +0.30 / +1.32% 22.80 23.40 22.70 23.00 23.00 4.59 77,430
12/26/2011 +0.20 / +0.89% 22.20 22.70 22.20 22.70 22.70 4.53 16,010
12/23/2011 +1.00 / +4.65% 22.00 22.50 21.10 22.50 22.50 4.49 43,100
12/22/2011 -1.40 / -6.11% 21.70 21.80 21.40 21.50 21.50 4.29 45,680
12/21/2011 +0.50 / +2.23% 22.50 23.00 22.50 22.90 22.90 4.27 28,760
12/20/2011 -0.50 / -2.18% 22.90 22.90 22.00 22.40 22.40 4.17 36,390
12/19/2011 -0.10 / -0.43% 23.20 23.40 22.30 22.90 22.90 4.27 4,760
12/16/2011 -0.60 / -2.54% 23.60 23.90 23.00 23.00 23.00 4.29 23,480
12/15/2011 -0.40 / -1.67% 23.00 24.00 22.80 23.60 23.60 4.40 79,530
12/14/2011 -0.40 / -1.64% 24.40 24.50 23.20 24.00 24.00 4.47 76,860
12/13/2011 -0.30 / -1.21% 24.80 24.80 24.30 24.40 24.40 4.55 24,030
12/12/2011 -0.30 / -1.20% 25.00 25.00 24.50 24.70 24.70 4.60 24,060
12/9/2011 0.00 / 0.00% 25.00 25.00 24.80 25.00 25.00 4.66 59,670
12/8/2011 0.00 / 0.00% 24.70 25.30 24.70 25.00 25.00 4.66 74,100
12/7/2011 0.00 / 0.00% 24.20 25.10 24.20 25.00 25.00 4.66 51,040
12/6/2011 +0.70 / +2.88% 25.20 25.50 24.60 25.00 25.00 4.66 118,420
12/5/2011 +1.10 / +4.74% 23.20 24.30 23.20 24.30 24.30 4.53 66,930
12/2/2011 0.00 / 0.00% 22.80 23.60 22.80 23.20 23.20 4.32 35,080
12/1/2011 +0.10 / +0.43% 23.00 23.90 22.80 23.20 23.20 4.32 105,310
11/30/2011 -1.20 / -4.94% 23.50 24.20 23.10 23.10 23.10 4.30 273,100
11/29/2011 -0.90 / -3.57% 25.10 25.20 24.20 24.30 24.30 4.53 74,410
11/28/2011 -0.80 / -3.08% 25.00 26.20 24.90 25.20 25.20 4.70 253,810
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  67,100 5.00 0.00%
GAS  672,900 64.00 -0.16%
HFC  0 6.80 0.00%
MTG  600 7.10 -1.39%
PCG  0 2.40 0.00%
PEG  37,000 4.00 11.11%
PGC  11,000 15.30 0.66%
PGD  0 27.25 0.00%
PGS  300 30.20 -5.63%
Market Update
Last updated at 3:10:01 PM
VN-INDEX 1,341.86 -0.01/0.00%
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.