Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← CSC.VN stock page

Cotana. JSC historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-05-2436,499.9939,199.9935,099.9936,199.9924,931.12778,528
2024-05-2332,999.9935,699.9932,999.9935,699.9924,586.77475,241
2024-05-2229,899.9932,499.9929,799.9932,499.9922,382.92628,707
2024-05-2129,399.9929,999.9929,199.9929,599.9920,385.67107,563
2024-05-2029,799.9929,999.9929,399.9929,399.9920,247.93119,279
2024-05-1729,299.9929,699.9929,299.9929,699.9920,454.5479,086
2024-05-1629,099.9929,699.9928,999.9929,499.9920,316.8057,646
2024-05-1529,699.9929,799.9928,999.9928,999.9919,972.4560,127
2024-05-1429,399.9929,499.9928,999.9929,399.9920,247.9353,582
2024-05-1328,799.9929,999.9928,799.9929,399.9920,247.93108,464
2024-05-1028,799.9928,799.9928,299.9928,399.9919,559.2269,326
2024-05-0928,499.9928,799.9928,299.9928,599.9919,696.9724,542
2024-05-0828,699.9928,699.9928,299.9928,499.9919,628.1071,228
2024-05-0728,899.9928,999.9928,399.9928,699.9919,765.8442,859
2024-05-0628,499.9928,599.9928,299.9928,599.9919,696.9784,678
2024-05-0328,299.9928,299.9927,899.9927,899.9919,214.8777,412
2024-05-0228,299.9928,299.9927,999.9927,999.9919,283.7419,220
2024-04-2628,399.9928,599.9928,299.9928,399.9919,559.2246,052
2024-04-2528,099.9928,499.9928,099.9928,399.9919,559.2232,380
2024-04-2427,799.9928,599.9927,799.9928,499.9919,628.1050,534
2024-04-2327,799.9927,799.9927,499.9927,699.9919,077.1394,903
2024-04-2227,599.9928,099.9927,599.9927,799.9919,146.0046,197
2024-04-1927,499.9928,299.9927,499.9927,599.9919,008.2681,177
2024-04-1728,399.9928,399.9927,999.9928,199.9919,421.4866,608
2024-04-1628,899.9928,899.9927,699.9928,399.9919,559.22157,038
2024-04-1530,399.9930,399.9927,999.9928,799.9919,834.71146,296
2024-04-1229,799.9930,499.9929,799.9930,399.9920,936.6485,568
2024-04-1129,599.9929,899.9929,199.9929,799.9920,523.41121,470
2024-04-1030,299.9930,299.9929,799.9929,799.9920,523.4161,158
2024-04-0930,199.9930,399.9929,799.9929,999.9920,661.1556,846
2024-04-0829,899.9930,499.9929,799.9930,199.9920,798.8979,077
2024-04-0530,499.9930,899.9929,799.9930,399.9920,936.64111,079
2024-04-0430,599.9930,799.9929,599.9930,599.9921,074.38186,509
2024-04-0331,299.9931,299.9930,399.9930,399.9920,936.6495,637
2024-04-0230,999.9931,299.9930,399.9931,299.9921,556.47108,901
2024-04-0130,299.9931,099.9930,199.9930,999.9921,349.86184,263
2024-03-2930,799.9930,799.9930,299.9930,399.9920,936.64133,391
2024-03-2831,499.9931,499.9930,899.9930,899.9921,280.9990,313
2024-03-2731,399.9931,399.9930,899.9931,099.9921,418.7366,979
2024-03-2630,999.9931,499.9930,599.9931,399.9921,625.3489,241
2024-03-2531,599.9931,599.9930,999.9931,199.9921,487.60145,617
2024-03-2232,399.9932,399.9931,299.9931,599.9921,763.08158,587
2024-03-2131,899.9931,899.9931,099.9931,599.9921,763.08174,680
2024-03-2030,999.9931,499.9930,299.9930,999.9921,349.86113,281
2024-03-1932,099.9932,699.9930,599.9930,999.9921,349.86157,099
2024-03-1831,199.9933,399.9930,999.9931,999.9922,038.56328,361
2024-03-1529,899.9930,999.9929,499.9930,999.9921,349.86382,193
2024-03-1428,999.9930,399.9928,799.9929,499.9920,316.80359,643
2024-03-1328,799.9928,899.9928,499.9928,799.9919,834.71147,167
2024-03-1228,599.9928,799.9928,299.9928,799.9919,834.7161,061
2024-03-1128,499.9929,299.9928,499.9928,599.9919,696.9739,992
2024-03-0828,999.9928,999.9928,499.9928,599.9919,696.97172,678
2024-03-0729,599.9929,599.9928,499.9928,899.9919,903.58108,364
2024-03-0629,299.9929,599.9928,999.9929,199.9920,110.1986,968
2024-03-0529,899.9930,499.9929,299.9929,299.9920,179.06130,192
2024-03-0428,399.9930,699.9928,399.9929,999.9920,661.15366,993
2024-03-0128,299.9928,599.9928,199.9928,399.9919,559.2291,071
2024-02-2928,499.9928,499.9927,999.9928,299.9919,490.3546,320
2024-02-2828,599.9928,699.9927,999.9928,499.9919,628.1092,733
2024-02-2728,099.9928,599.9927,999.9928,599.9919,696.97118,148
← NewerPage 11 of 21 · 1,250 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2019-06-03999.9993 VND

Open, high, low and close are as traded (VND). Adjusted close accounts for splits and dividends. Educational only, not financial advice.