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
2023-11-2429,399.9929,399.9928,599.9928,899.9919,903.58106,905
2023-11-2328,799.9930,799.9928,799.9929,399.9920,247.93167,819
2023-11-2228,599.9928,999.9928,399.9928,999.9919,972.4589,664
2023-11-2128,499.9928,999.9927,999.9928,599.9919,696.9733,162
2023-11-2027,999.9928,599.9927,599.9928,499.9919,628.1068,572
2023-11-1729,099.9929,499.9927,999.9928,199.9919,421.48162,774
2023-11-1628,799.9928,999.9928,499.9928,999.9919,972.4524,028
2023-11-1529,099.9929,599.9928,399.9928,799.9919,834.71133,837
2023-11-1429,399.9929,899.9928,499.9928,599.9919,696.9798,372
2023-11-1330,099.9930,099.9927,699.9928,899.9919,903.5889,761
2023-11-1030,399.9930,399.9929,299.9929,799.9920,523.4194,111
2023-11-0929,399.9930,499.9929,399.9929,999.9920,661.15212,916
2023-11-0828,699.9929,599.9927,899.9929,199.9920,110.19147,239
2023-11-0728,599.9928,599.9927,799.9928,099.9919,352.6136,606
2023-11-0628,999.9928,999.9927,799.9927,999.9919,283.7453,232
2023-11-0328,599.9928,599.9927,999.9928,499.9919,628.1047,623
2023-11-0227,499.9928,599.9927,099.9928,399.9919,559.2278,136
2023-11-0127,499.9927,499.9926,500.0026,999.9918,595.0446,050
2023-10-3128,299.9928,299.9926,600.0026,600.0018,319.56124,756
2023-10-3029,599.9929,599.9927,399.9927,499.9918,939.3924,966
2023-10-2727,999.9927,999.9926,799.9927,899.9919,214.8784,920
2023-10-2628,499.9928,499.9926,799.9927,299.9918,801.65124,580
2023-10-2528,999.9928,999.9928,499.9928,499.9919,628.1037,357
2023-10-2429,399.9929,399.9927,999.9928,499.9919,628.1037,081
2023-10-2329,899.9929,899.9928,099.9928,499.9919,628.1056,738
2023-10-2028,699.9929,299.9927,499.9929,199.9920,110.1958,298
2023-10-1926,000.0029,299.9925,000.0027,799.9919,146.0048,086
2023-10-1829,999.9929,999.9927,399.9927,499.9918,939.39175,728
2023-10-1730,299.9930,599.9929,999.9929,999.9920,661.1544,857
2023-10-1630,999.9930,999.9930,299.9930,299.9920,867.7648,270
2023-10-1330,599.9930,899.9929,999.9930,899.9921,280.991,470,266
2023-10-1230,899.9931,199.9930,599.9930,599.9921,074.3861,274
2023-10-1131,199.9931,199.9929,999.9930,699.9921,143.2543,065
2023-10-1031,099.9931,199.9930,699.9930,899.9921,280.9957,203
2023-10-0929,999.9930,799.9929,999.9930,699.9921,143.2572,471
2023-10-0629,499.9930,399.9929,499.9929,999.9920,661.1538,297
2023-10-0529,699.9930,699.9929,499.9929,499.9920,316.8054,645
2023-10-0429,299.9929,899.9928,999.9929,599.9920,385.6762,127
2023-10-0330,799.9931,199.9929,099.9929,299.9920,179.06159,557
2023-10-0231,699.9931,699.9930,799.9930,899.9921,280.9926,936
2023-09-2931,399.9931,799.9930,999.9930,999.9921,349.8653,132
2023-09-2830,999.9931,699.9930,499.9931,299.9921,556.4777,114
2023-09-2729,499.9930,899.9929,499.9930,899.9921,280.99140,721
2023-09-2630,699.9931,199.9929,499.9929,499.9920,316.80151,526
2023-09-2533,499.9933,899.9930,499.9930,699.9921,143.25166,269
2023-09-2234,999.9934,999.9933,499.9933,499.9923,071.62219,203
2023-09-2135,199.9935,699.9935,199.9935,299.9924,311.2967,154
2023-09-2034,799.9935,499.9934,299.9935,199.9924,242.42122,611
2023-09-1934,699.9934,999.9933,899.9934,499.9923,760.33122,780
2023-09-1835,499.9935,499.9934,299.9934,699.9923,898.0792,876
2023-09-1535,599.9936,199.9935,299.9935,499.9924,449.0379,625
2023-09-1436,999.9936,999.9935,399.9935,599.9924,517.90247,395
2023-09-1337,599.9937,999.9936,599.9936,599.9925,206.61168,792
2023-09-1236,599.9937,399.9936,299.9937,399.9925,757.57115,931
2023-09-1137,699.9938,199.9936,599.9936,599.9925,206.61264,512
2023-09-0837,099.9937,899.9936,899.9937,699.9925,964.18194,478
2023-09-0736,999.9937,999.9936,899.9937,199.9925,619.83274,903
2023-09-0637,499.9937,499.9936,699.9936,999.9925,482.09122,459
2023-09-0535,299.9936,999.9935,299.9936,999.9925,482.09246,981
2023-08-3135,299.9935,799.9935,199.9935,399.9924,380.16159,823
← NewerPage 13 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.