HOSE · CNG · stock
CNG Viet Nam Joint Stock Company (CNG) stock price history
Every HOSE trading session of CNG Viet Nam Joint Stock Company from Nov 23, 2011 to Sep 25, 2026: 3,691 daily bars, adjusted for splits and dividends, with minute bars from Sep 21, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
CNG adjusted close, 2011 to 2026
- ₫36,330
- All time high, 2024
- ₫29,500
- 52 week high, ₫18,000 low
- 3,691
- Daily sessions since 2011
Last updated Sep 25, 2026, the last stored session. Refreshes after each trading day. Full 2011 to 2026 series and minute bars.
CNG key facts
- CNG Viet Nam Joint Stock Company (CNG) closed at ₫21,650 on Sep 25, 2026 on HOSE.
- CNG's all time high close is ₫36,330, set on Jul 26, 2024; its all time low close is ₫4,000 on Dec 20, 2011.
- CNG's 52 week range is ₫18,000 to ₫29,500.
- CNG returned -21.0% over the year to Sep 25, 2026 and +7.0% over five years.
- Over ten years CNG returned +26%, +2.3% a year compounded.
- CNG's deepest drawdown was -55.4% from Apr 18, 2022 to Nov 15, 2022.
- DataCedar holds 3,691 daily sessions of CNG history from Nov 23, 2011 and minute bars from Sep 21, 2026, adjusted for splits and dividends, served by the API under a key.
CNG price chart, 2011 to 2026
CNG returns
Price return from the last close on or before the window start to Sep 25, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -3.1% |
| 3 months | -1.6% |
| 6 months | -11.5% |
| Year to date | -11.5% |
| 1 year | -21.0% |
| 3 years | -25.5% |
| 5 years | +7.0% |
| 10 years | +25.7% |
| Since Nov 23, 2011 | +322.0% |
| Compound annual growth, 14.8 years | +10.2% |
CNG records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₫36,330 on Jul 26, 2024
- All time low close
- ₫4,000 on Dec 20, 2011
- 52 week high
- ₫29,500 on Mar 4, 2026
- 52 week low
- ₫18,000 on Jul 30, 2026
- Deepest drawdown
- -55.4% from Apr 18, 2022 to Nov 15, 2022, recovered Jul 13, 2023
- Best single session
- +7.0% on Nov 16, 2022
- Worst single session
- -7.8% on Nov 28, 2011
- Volatility, 1 year annualised
- 27.8%
- Sessions closing higher, 1 year
- 33%
- Growth of 1 since 2011
- 4.2×
- Best calendar year
- 2013, +82%
- Worst calendar year
- 2025, -18%
CNG price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2011 starts on Nov 23, 2011; 2026 runs to Sep 25, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₫24,500 | ₫29,500 | ₫18,000 | ₫21,650 | -11.5% | 3.6M | 178 |
| 2025 | ₫29,530 | ₫31,540 | ₫23,500 | ₫24,450 | -17.7% | 23.7M | 249 |
| 2024 | ₫25,490 | ₫37,120 | ₫25,400 | ₫29,720 | +17.0% | 80.6M | 250 |
| 2023 | ₫16,240 | ₫33,920 | ₫16,000 | ₫25,400 | +56.4% | 31.7M | 249 |
| 2022 | ₫19,340 | ₫31,440 | ₫12,300 | ₫16,240 | -15.9% | 64.5M | 249 |
| 2021 | ₫12,240 | ₫26,350 | ₫11,900 | ₫19,310 | +57.8% | 71.6M | 250 |
| 2020 | ₫13,260 | ₫14,120 | ₫10,440 | ₫12,240 | -9.1% | 7.4M | 249 |
| 2019 | ₫12,660 | ₫13,470 | ₫11,860 | ₫13,470 | +6.0% | 5.6M | 249 |
| 2018 | ₫15,180 | ₫15,390 | ₫12,370 | ₫12,710 | -14.2% | 5.9M | 248 |
| 2017 | ₫17,400 | ₫17,400 | ₫12,540 | ₫14,810 | -15.1% | 4.9M | 250 |
| 2016 | ₫13,120 | ₫19,660 | ₫11,860 | ₫17,440 | +36.4% | 11.3M | 248 |
| 2015 | ₫11,220 | ₫13,890 | ₫10,430 | ₫12,790 | +14.0% | 5.3M | 248 |
| 2014 | ₫10,020 | ₫16,270 | ₫10,020 | ₫11,220 | +9.8% | 17M | 247 |
| 2013 | ₫5,610 | ₫10,510 | ₫5,570 | ₫10,220 | +81.5% | 9.1M | 250 |
| 2012 | ₫4,260 | ₫7,210 | ₫4,070 | ₫5,630 | +30.9% | 15.7M | 250 |
| 2011 | ₫5,180 | ₫5,540 | ₫3,930 | ₫4,300 | n/a | 2M | 27 |
CNG monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ₫21,650 | -2.0% |
| August 2026 | ₫22,100 | +16.9% |
| July 2026 | ₫18,900 | -10.4% |
| June 2026 | ₫21,100 | -5.4% |
| May 2026 | ₫22,300 | -3.7% |
| April 2026 | ₫23,150 | -5.1% |
| March 2026 | ₫24,400 | -6.0% |
| February 2026 | ₫25,950 | -3.9% |
| January 2026 | ₫27,000 | +10.4% |
| December 2025 | ₫24,450 | -2.4% |
| November 2025 | ₫25,050 | -4.0% |
| October 2025 | ₫26,100 | -3.3% |
About the CNG data
Daily bars. 3,691 sessions from Nov 23, 2011 to Sep 25, 2026, one row per HOSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 21, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are HOSE trading days; minute timestamps are UTC. Prices are in VND. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Nov 23, 2011, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/CNG/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on HOSE
- CLW Cho Lon Water Supply Joint Stock Company
- CMG CMC Corporation
- CMV Camau Trading Joint Stock Company
- CMX Camimex Group Joint Stock Company
- COM Materials Petroleum Joint Stock Company
- CRC Create Capital Vietnam Joint Stock Company Limited
- CRE Century Land Joint Stock Company
- CRV CRV Real Estate Group Joint Stock Company
Common questions
CNG share price history
