Thursday, December 5, 2024 11:08:47 AM - Markets open
VN-INDEX 1,244.98 +4.57/+0.37%
HNX-INDEX 224.94 +0.32/+0.14%
UPCOM-INDEX 92.28 -0.16/-0.17%
CNG VietNam Joint Stock Company (CNG : HOSE)
Utilities : Gas Distribution
31.20 +0.10/+0.32%
11:05:00 AM
Closing price on 9/11/2024
34.75 -0.25/-0.71%
Open 35.00
High 35.00
Low 34.20
Volume 242,800
Split-adjusted Price 33.59

Create Alert at: 29 33 35 ...
CNG Historical Quote
Date Change Open High Low Close Average Adjusted Close Volume  
9/11/2024 -0.25 / -0.71% 35.00 35.00 34.20 34.75 34.57 33.59 242,800
9/10/2024 -0.80 / -2.23% 36.00 36.00 34.95 35.00 35.29 33.83 281,700
9/9/2024 -0.20 / -0.56% 35.70 36.00 35.50 35.80 35.67 34.61 110,400
9/6/2024 +0.25 / +0.70% 35.80 36.10 35.70 36.00 35.87 34.80 157,600
9/5/2024 -0.15 / -0.42% 36.15 36.40 35.70 35.75 36.01 34.56 156,100
9/4/2024 -0.30 / -0.83% 35.80 36.70 35.70 35.90 35.86 34.70 192,500
8/30/2024 -0.25 / -0.69% 36.55 36.55 36.10 36.20 36.32 34.99 105,600
8/29/2024 +0.45 / +1.25% 36.00 36.60 35.85 36.45 36.27 35.24 128,000
8/28/2024 0.00 / 0.00% 36.00 36.30 35.50 36.00 35.74 34.80 205,900
8/27/2024 -0.20 / -0.55% 36.40 36.40 35.60 36.00 35.88 34.80 212,200
8/26/2024 -0.60 / -1.63% 36.80 37.00 36.20 36.20 36.51 34.99 200,100
8/23/2024 -0.20 / -0.54% 37.00 37.00 36.45 36.80 36.63 35.57 215,200
8/22/2024 -0.15 / -0.40% 37.15 37.25 36.70 37.00 36.89 35.77 238,400
8/21/2024 +0.15 / +0.41% 37.00 37.50 36.80 37.15 37.07 35.91 384,800
8/20/2024 0.00 / 0.00% 37.30 38.00 36.65 37.00 37.07 35.77 371,900
8/19/2024 +0.70 / +1.93% 36.70 37.50 36.30 37.00 36.97 35.77 470,700
8/16/2024 +1.30 / +3.71% 35.50 36.45 35.05 36.30 35.99 35.09 492,000
8/15/2024 -1.05 / -2.91% 36.05 36.10 35.00 35.00 35.39 33.83 275,100
8/14/2024 +0.05 / +0.14% 36.10 36.70 35.85 36.05 36.24 34.85 251,700
8/13/2024 -0.30 / -0.83% 36.55 36.55 35.60 36.00 35.90 34.80 213,700
8/12/2024 +0.60 / +1.68% 35.65 36.80 35.60 36.30 36.27 35.09 349,200
8/9/2024 +0.05 / +0.14% 36.00 36.00 35.30 35.70 35.58 34.51 205,300
8/8/2024 +0.05 / +0.14% 35.60 36.40 35.10 35.65 35.78 34.46 501,800
8/7/2024 +0.50 / +1.42% 35.20 35.60 34.35 35.60 35.18 34.41 244,200
8/6/2024 +0.65 / +1.89% 35.00 35.30 33.95 35.10 34.56 33.93 425,600
8/5/2024 -2.55 / -6.89% 35.30 36.65 34.45 34.45 34.76 33.30 878,500
8/2/2024 +0.40 / +1.09% 35.95 37.00 35.25 37.00 35.93 35.77 586,100
8/1/2024 -1.15 / -3.05% 37.75 38.30 36.05 36.60 36.85 35.38 994,000
7/31/2024 -0.75 / -1.95% 38.50 39.10 37.30 37.75 38.09 36.49 504,900
7/30/2024 -0.25 / -0.65% 39.00 39.70 38.00 38.50 38.79 37.22 728,300
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  1,200 4.03 0.25%
GAS  117,100 68.80 0.29%
HFC  100 5.90 -13.24%
MTG  0 9.10 0.00%
PCG  2,500 5.60 -1.75%
PEG  1,700 6.10 12.96%
PGC  4,600 14.85 -0.67%
PGD  700 31.80 0.00%
PGS  0 33.40 0.00%
Market Update
Last updated at 11:05:00 AM
VN-INDEX 1,244.98 +4.57/+0.37%
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.