Cotana. JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-16 | 28,900.01 | 30,400.01 | 28,500.01 | 30,000.01 | 24,793.39 | 177,599 |
| 2024-08-15 | 29,300.01 | 29,300.01 | 28,000.01 | 28,500.01 | 23,553.72 | 20,595 |
| 2024-08-14 | 29,500.01 | 29,500.01 | 28,500.01 | 28,500.01 | 23,553.72 | 47,220 |
| 2024-08-13 | 28,300.01 | 29,500.01 | 28,300.01 | 29,100.01 | 24,049.59 | 167,891 |
| 2024-08-12 | 28,400.01 | 28,400.01 | 27,700.01 | 28,100.01 | 23,223.14 | 40,022 |
| 2024-08-09 | 28,200.01 | 28,200.01 | 27,300.01 | 28,200.01 | 23,305.79 | 104,787 |
| 2024-08-08 | 27,900.01 | 28,100.01 | 27,500.01 | 27,700.01 | 22,892.57 | 93,923 |
| 2024-08-07 | 28,400.01 | 28,800.01 | 27,900.01 | 28,000.01 | 23,140.50 | 35,702 |
| 2024-08-06 | 27,700.01 | 28,400.01 | 27,500.01 | 28,000.01 | 23,140.50 | 77,099 |
| 2024-08-05 | 28,500.01 | 28,500.01 | 27,400.01 | 27,700.01 | 22,892.57 | 194,743 |
| 2024-08-02 | 28,300.01 | 28,800.01 | 27,500.01 | 28,500.01 | 23,553.72 | 74,813 |
| 2024-08-01 | 29,900.01 | 30,000.01 | 28,000.01 | 28,300.01 | 23,388.43 | 135,445 |
| 2024-07-31 | 31,300.01 | 31,300.01 | 29,900.01 | 29,900.01 | 24,710.75 | 107,691 |
| 2024-07-30 | 31,400.01 | 32,200.01 | 30,400.01 | 31,800.01 | 26,281.00 | 95,038 |
| 2024-07-29 | 29,700.01 | 31,400.01 | 29,700.01 | 31,200.01 | 25,785.13 | 109,703 |
| 2024-07-26 | 29,400.01 | 29,700.01 | 29,200.01 | 29,700.01 | 24,545.46 | 37,199 |
| 2024-07-25 | 29,500.01 | 29,600.01 | 28,800.01 | 29,400.01 | 24,297.53 | 58,689 |
| 2024-07-24 | 28,600.01 | 29,700.01 | 28,000.01 | 29,700.01 | 24,545.46 | 101,079 |
| 2024-07-23 | 29,700.01 | 30,000.01 | 28,500.01 | 28,600.01 | 23,636.37 | 248,925 |
| 2024-07-22 | 30,800.01 | 30,900.01 | 28,700.01 | 29,700.01 | 24,545.46 | 264,738 |
| 2024-07-19 | 33,200.01 | 33,300.01 | 30,900.01 | 30,900.01 | 25,537.20 | 198,317 |
| 2024-07-18 | 32,800.01 | 33,300.01 | 31,700.01 | 33,100.01 | 27,355.38 | 79,583 |
| 2024-07-17 | 33,200.01 | 34,800.01 | 30,600.01 | 32,200.01 | 26,611.58 | 308,422 |
| 2024-07-16 | 34,900.01 | 34,900.01 | 33,100.01 | 33,200.01 | 27,438.02 | 227,145 |
| 2024-07-15 | 35,500.01 | 35,700.01 | 34,200.01 | 35,000.01 | 28,925.63 | 102,506 |
| 2024-07-12 | 32,500.01 | 35,500.01 | 32,500.01 | 35,500.01 | 29,338.85 | 757,420 |
| 2024-07-11 | 32,000.01 | 32,900.01 | 31,600.01 | 32,300.01 | 26,694.22 | 206,085 |
| 2024-07-10 | 31,400.01 | 32,400.01 | 30,800.01 | 31,900.01 | 26,363.64 | 210,296 |
| 2024-07-09 | 32,100.01 | 32,500.01 | 30,700.01 | 30,700.01 | 25,371.91 | 239,609 |
| 2024-07-08 | 31,900.01 | 34,000.01 | 31,900.01 | 32,100.01 | 26,528.93 | 163,575 |
| 2024-07-05 | 28,900.01 | 31,500.01 | 28,900.01 | 31,500.01 | 26,033.06 | 337,475 |
| 2024-07-04 | 28,600.01 | 28,800.01 | 28,200.01 | 28,700.01 | 23,719.01 | 70,204 |
| 2024-07-03 | 28,500.01 | 28,500.01 | 28,000.01 | 28,400.01 | 23,471.08 | 47,916 |
| 2024-07-02 | 28,200.01 | 28,500.01 | 28,000.01 | 28,300.01 | 23,388.43 | 56,743 |
| 2024-07-01 | 28,900.01 | 28,900.01 | 27,700.01 | 28,100.01 | 23,223.14 | 31,189 |
| 2024-06-28 | 28,300.01 | 28,300.01 | 27,700.01 | 27,700.01 | 22,892.57 | 69,505 |
| 2024-06-27 | 28,100.01 | 28,400.01 | 28,000.01 | 28,200.01 | 23,305.79 | 29,500 |
| 2024-06-26 | 29,000.01 | 29,000.01 | 27,900.01 | 28,000.01 | 23,140.50 | 69,224 |
| 2024-06-25 | 28,100.01 | 28,500.01 | 28,000.01 | 28,100.01 | 23,223.14 | 37,935 |
| 2024-06-24 | 28,700.01 | 29,200.01 | 28,000.01 | 28,000.01 | 23,140.50 | 130,317 |
| 2024-06-21 | 28,700.01 | 28,700.01 | 28,000.01 | 28,500.01 | 23,553.72 | 112,507 |
| 2024-06-20 | 28,900.01 | 28,900.01 | 27,900.01 | 28,600.01 | 23,636.37 | 95,022 |
| 2024-06-19 | 29,100.01 | 29,100.01 | 28,500.01 | 28,800.01 | 23,801.66 | 111,510 |
| 2024-06-18 | 29,400.01 | 29,500.01 | 28,800.01 | 28,800.01 | 23,801.66 | 81,080 |
| 2024-06-17 | 28,800.01 | 29,400.01 | 28,000.01 | 29,000.01 | 23,966.95 | 77,848 |
| 2024-06-14 | 30,600.01 | 30,600.01 | 28,800.01 | 28,800.01 | 23,801.66 | 114,595 |
| 2024-06-13 | 31,900.01 | 32,500.01 | 30,500.01 | 30,500.01 | 25,206.62 | 121,807 |
| 2024-06-12 | 36,699.99 | 36,699.99 | 35,699.99 | 35,899.99 | 24,724.51 | 375,638 |
| 2024-06-11 | 35,599.99 | 37,499.99 | 35,499.99 | 36,699.99 | 25,275.48 | 225,538 |
| 2024-06-10 | 34,599.99 | 36,799.99 | 34,599.99 | 35,799.99 | 24,655.64 | 112,243 |
| 2024-06-07 | 36,799.99 | 37,499.99 | 35,599.99 | 36,199.99 | 24,931.12 | 157,083 |
| 2024-06-06 | 36,499.99 | 37,899.99 | 35,799.99 | 36,499.99 | 25,137.74 | 282,299 |
| 2024-06-05 | 34,799.99 | 36,799.99 | 34,799.99 | 36,499.99 | 25,137.74 | 234,534 |
| 2024-06-04 | 35,299.99 | 35,799.99 | 34,799.99 | 34,799.99 | 23,966.94 | 91,146 |
| 2024-06-03 | 37,199.99 | 37,899.99 | 35,199.99 | 35,199.99 | 24,242.42 | 123,860 |
| 2024-05-31 | 34,299.99 | 37,099.99 | 33,999.99 | 35,299.99 | 24,311.29 | 144,596 |
| 2024-05-30 | 35,099.99 | 35,099.99 | 32,899.99 | 33,899.99 | 23,347.10 | 311,348 |
| 2024-05-29 | 36,599.99 | 36,999.99 | 34,899.99 | 34,999.99 | 24,104.68 | 390,963 |
| 2024-05-28 | 33,999.99 | 37,999.99 | 33,999.99 | 36,599.99 | 25,206.61 | 188,753 |
| 2024-05-27 | 36,499.99 | 38,799.99 | 36,499.99 | 37,699.99 | 25,964.18 | 229,124 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2019-06-03 | 999.9993 VND |
Open, high, low and close are as traded (VND). Adjusted close accounts for splits and dividends. Educational only, not financial advice.