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
2023-08-3035,699.9935,799.9934,799.9935,299.9924,311.29131,801
2023-08-2935,299.9936,499.9934,999.9934,999.9924,104.68168,560
2023-08-2835,199.9935,299.9934,199.9935,299.9924,311.29256,240
2023-08-2536,199.9936,499.9935,199.9935,199.9924,242.42135,175
2023-08-2435,299.9936,399.9934,999.9936,099.9924,862.25141,396
2023-08-2335,999.9935,999.9935,299.9935,299.9924,311.2959,981
2023-08-2235,799.9935,999.9934,299.9935,599.9924,517.90135,128
2023-08-2133,999.9935,899.9933,999.9935,299.9924,311.29163,433
2023-08-1837,899.9938,299.9934,599.9934,599.9923,829.20851,700
2023-08-1738,999.9938,999.9938,399.9938,399.9926,446.28175,232
2023-08-1639,599.9940,099.9938,599.9938,799.9926,721.76208,403
2023-08-1539,899.9940,399.9939,299.9939,599.9927,272.72147,782
2023-08-1439,899.9940,499.9939,299.9939,499.9927,203.85345,181
2023-08-1138,199.9938,999.9937,999.9938,899.9926,790.63234,555
2023-08-1038,399.9938,899.9938,099.9938,199.9926,308.53246,637
2023-08-0938,099.9938,999.9938,099.9938,399.9926,446.28223,813
2023-08-0840,499.9940,499.9938,599.9938,599.9926,584.02497,997
2023-08-0741,399.9941,999.9940,399.9940,499.9927,892.56190,954
2023-08-0438,999.9941,399.9938,999.9941,199.9928,374.65593,663
2023-08-0338,999.9939,599.9938,199.9938,999.9926,859.50325,036
2023-08-0238,599.9939,599.9938,499.9938,999.9926,859.50182,239
2023-08-0138,099.9939,899.9937,899.9938,599.9926,584.02658,873
2023-07-3138,699.9938,999.9937,699.9938,099.9926,239.66370,626
2023-07-2837,999.9938,999.9937,699.9938,699.9926,652.89272,561
2023-07-2738,299.9939,399.9937,799.9938,499.9926,515.15287,842
2023-07-2637,399.9938,799.9937,199.9938,299.9926,377.41264,122
2023-07-2538,499.9938,499.9937,099.9937,399.9925,757.57485,183
2023-07-2437,899.9939,899.9937,899.9938,599.9926,584.02490,794
2023-07-2134,499.9937,899.9934,499.9937,899.9926,101.92835,487
2023-07-2033,599.9934,799.9933,399.9934,499.9923,760.33159,155
2023-07-1933,999.9934,299.9933,499.9933,599.9923,140.49141,689
2023-07-1834,399.9934,599.9933,799.9933,999.9923,415.97116,048
2023-07-1733,499.9934,899.9933,499.9934,399.9923,691.46236,961
2023-07-1433,799.9934,199.9932,799.9933,499.9923,071.62156,418
2023-07-1331,399.9933,799.9931,199.9933,699.9923,209.36212,342
2023-07-1231,299.9931,699.9931,099.9931,099.9921,418.7351,267
2023-07-1131,699.9931,899.9931,299.9931,599.9921,763.0856,285
2023-07-1030,899.9931,899.9930,899.9931,599.9921,763.0861,189
2023-07-0730,999.9931,499.9930,599.9931,499.9921,694.2155,220
2023-07-0631,199.9931,499.9930,599.9931,099.9921,418.7388,707
2023-07-0531,999.9932,399.9930,699.9931,199.9921,487.60135,994
2023-07-0430,299.9931,999.9930,299.9931,699.9921,831.9556,664
2023-07-0331,999.9931,999.9930,299.9930,299.9920,867.76135,684
2023-06-3031,999.9932,499.9931,399.9931,399.9921,625.3464,761
2023-06-2932,899.9932,899.9931,999.9931,999.9922,038.56170,025
2023-06-2830,599.9933,999.9930,599.9932,999.9922,727.27180,395
2023-06-2733,499.9934,199.9933,299.9933,899.9923,347.1044,213
2023-06-2634,099.9934,199.9932,999.9933,499.9923,071.62227,804
2023-06-2334,899.9934,999.9934,499.9934,599.9923,829.20119,723
2023-06-2233,999.9934,799.9933,999.9934,599.9923,829.20155,291
2023-06-2133,699.9934,099.9933,699.9933,899.9923,347.1052,817
2023-06-2033,999.9933,999.9933,199.9933,799.9923,278.2378,141
2023-06-1933,999.9934,199.9932,499.9933,399.9923,002.75250,634
2023-06-1634,899.9935,299.9933,999.9933,999.9923,415.97134,335
2023-06-1534,199.9934,899.9934,199.9934,499.9923,760.3343,422
2023-06-1434,999.9935,499.9933,999.9934,699.9923,898.0776,703
2023-06-1334,999.9934,999.9934,299.9934,799.9923,966.9480,628
2023-06-1233,999.9934,899.9933,899.9934,799.9923,966.94127,557
2023-06-0933,999.9934,499.9933,899.9933,999.9923,415.97108,139
2023-06-0834,999.9935,599.9934,299.9934,299.9923,622.59127,320
← NewerPage 14 of 21 · 1,246 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.