Company Info
Overview
Profile
Insider Actions
Major Holders
News

Quote Tools
Historical Quotes
Foreigner Trading
Trading Statistics
Lookup Quote
Advanced Charts

Financial Info
Financial Highlights
Ratios
Financial Statements
Downloads
Wednesday, December 25, 2024 12:34:39 AM - Markets closed
VN-INDEX 1,260.36 -2.40/-0.19%
HNX-INDEX 228.36 -0.15/-0.07%
UPCOM-INDEX 94.02 +0.30/+0.32%
CNG VietNam Joint Stock Company (CNG : HOSE)
Utilities : Gas Distribution
30.40 -0.10/-0.33%
3:05:02 PM
Closing price on 6/4/2019
22.70 +0.60/+2.71%
Open 22.10
High 22.80
Low 22.10
Volume 12,080
Split-adjusted Price 12.76

Create Alert at: 28 32 34 ...
CNG Historical Quote
Date Change Open High Low Close Average Adjusted Close Volume  
6/4/2019 +0.60 / +2.71% 22.10 22.80 22.10 22.70 22.60 12.76 12,080
6/3/2019 -1.10 / -4.74% 23.20 23.40 22.10 22.10 22.77 12.42 61,760
5/31/2019 0.00 / 0.00% 23.20 23.90 23.20 23.20 23.42 13.04 32,030
5/30/2019 -0.20 / -0.85% 23.50 24.50 23.20 23.20 23.41 13.04 26,910
5/29/2019 +0.10 / +0.43% 23.30 24.75 23.10 23.40 23.29 13.15 21,940
5/28/2019 -0.50 / -2.10% 23.80 23.80 23.30 23.30 23.50 13.10 78,120
5/27/2019 -0.40 / -1.65% 24.10 24.10 23.75 23.80 23.91 13.38 22,250
5/24/2019 -2.70 / -10.04% 25.00 25.00 24.10 24.20 24.41 13.60 30,850
5/23/2019 -0.10 / -0.37% 27.00 27.00 26.70 26.90 26.85 13.72 124,010
5/22/2019 +0.40 / +1.50% 26.70 27.00 26.70 27.00 26.87 13.77 79,190
5/21/2019 +0.35 / +1.33% 26.30 26.60 26.25 26.60 26.50 13.56 107,000
5/20/2019 0.00 / 0.00% 26.25 26.30 26.20 26.25 26.26 13.39 68,430
5/17/2019 0.00 / 0.00% 26.20 26.25 26.15 26.25 26.24 13.39 32,470
5/16/2019 0.00 / 0.00% 26.25 26.25 25.90 26.25 26.17 13.39 115,580
5/15/2019 +0.05 / +0.19% 26.25 26.25 26.20 26.25 26.24 13.39 56,440
5/14/2019 0.00 / 0.00% 26.20 26.25 26.20 26.20 26.22 13.36 70,570
5/13/2019 0.00 / 0.00% 26.20 26.25 26.20 26.20 26.20 13.36 38,660
5/10/2019 -0.05 / -0.19% 26.20 26.25 26.15 26.20 26.18 13.36 28,720
5/9/2019 0.00 / 0.00% 26.20 26.25 26.20 26.25 26.23 13.39 83,610
5/8/2019 0.00 / 0.00% 26.00 26.25 26.00 26.25 26.24 13.39 80,990
5/7/2019 -0.20 / -0.76% 26.25 26.25 26.15 26.25 26.22 13.39 40,320
5/6/2019 +0.45 / +1.73% 26.00 26.75 26.00 26.45 26.27 13.49 35,630
5/3/2019 -0.25 / -0.95% 26.25 26.25 26.00 26.00 26.23 13.26 135,380
5/2/2019 0.00 / 0.00% 26.25 26.25 26.20 26.25 26.24 13.39 16,530
4/26/2019 0.00 / 0.00% 26.25 26.25 26.20 26.25 26.23 13.39 30,000
4/25/2019 0.00 / 0.00% 26.25 26.65 26.25 26.25 26.27 13.39 26,040
4/24/2019 0.00 / 0.00% 26.20 26.25 26.20 26.25 26.23 13.39 26,320
4/23/2019 -0.05 / -0.19% 26.30 26.30 26.20 26.25 26.23 13.39 6,100
4/22/2019 0.00 / 0.00% 26.30 26.90 26.30 26.30 26.31 13.41 13,570
4/19/2019 +0.10 / +0.38% 26.20 26.35 26.20 26.30 26.26 13.41 2,140
CNG News
03/12 CNG: Báo cáo về thay đổi sở hữu của cổ đông lớn AMERICA LLC
29/11 CNG: Decision on penalty for administrative violations
28/10 CNG: Approving transaction with PV OIL VUNG TAU
21/10 CNG: Approving agreement with PV OIL VUNG TAU
15/10 CNG: BOD resolution dated October 09, 2024
Related Companies
Volume Price Change
ASP  31,200 4.00 0.00%
GAS  509,800 68.20 -0.44%
HFC  11,500 6.50 0.00%
MTG  0 9.00 0.00%
PCG  13,600 3.90 -2.50%
PEG  7,400 7.70 4.05%
PGC  26,400 15.40 0.98%
PGD  900 31.90 0.00%
PGS  0 33.40 0.00%
Market Update
Last updated at 3:05:02 PM
VN-INDEX 1,260.36 -2.40/-0.19%
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.