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
2023-06-0734,599.9935,399.9933,999.9934,999.9924,104.68118,187
2023-06-0634,599.9934,799.9934,399.9934,599.9923,829.2056,920
2023-06-0535,199.9935,899.9934,299.9934,499.9923,760.33139,247
2023-06-0235,899.9935,899.9934,999.9935,099.9924,173.55176,919
2023-06-0135,299.9935,899.9934,499.9935,599.9924,517.9089,233
2023-05-3134,899.9936,799.9934,699.9935,799.9924,655.64150,684
2023-05-3034,599.9935,099.9934,499.9934,799.9923,966.94124,936
2023-05-2934,899.9934,999.9934,199.9934,599.9923,829.20177,397
2023-05-2634,899.9934,999.9934,299.9934,599.9923,829.2067,878
2023-05-2534,499.9935,199.9933,899.9934,699.9923,898.07178,943
2023-05-2440,199.9941,899.9839,699.9940,399.9922,806.30291,255
2023-05-2339,799.9940,099.9939,399.9939,599.9922,354.69140,610
2023-05-2239,699.9939,799.9938,999.9939,499.9922,298.24117,264
2023-05-1939,299.9939,799.9938,499.9939,099.9922,072.43171,550
2023-05-1839,099.9939,799.9938,999.9939,499.9922,298.2479,874
2023-05-1738,999.9940,699.9938,799.9939,099.9922,072.43225,781
2023-05-1639,099.9939,699.9938,799.9938,999.9922,015.98232,838
2023-05-1539,699.9940,799.9939,399.9939,399.9922,241.78226,206
2023-05-1239,899.9939,899.9938,599.9939,499.9922,298.24131,535
2023-05-1139,499.9940,899.9939,499.9939,599.9922,354.69212,421
2023-05-1037,099.9939,499.9937,099.9938,999.9922,015.98451,671
2023-05-0937,499.9937,499.9936,599.9936,999.9920,886.9554,226
2023-05-0836,299.9937,999.9936,299.9937,499.9921,169.21148,480
2023-05-0536,499.9936,799.9936,199.9936,199.9920,435.34129,940
2023-05-0437,099.9937,599.9936,899.9937,099.9920,943.41145,751
2023-04-2837,299.9937,699.9936,999.9937,199.9920,999.86199,542
2023-04-2736,499.9937,199.9936,299.9936,699.9920,717.60123,523
2023-04-2635,799.9936,299.9935,299.9936,199.9920,435.3460,052
2023-04-2536,399.9936,499.9935,299.9935,799.9920,209.5478,886
2023-04-2436,399.9936,399.9935,899.9935,999.9920,322.44122,330
2023-04-2135,899.9936,899.9935,699.9936,399.9920,548.25127,468
2023-04-2035,599.9935,999.9935,399.9935,999.9920,322.4452,158
2023-04-1936,799.9936,799.9935,599.9935,599.9920,096.6497,613
2023-04-1835,699.9936,799.9935,299.9936,799.9920,774.0535,955
2023-04-1734,999.9935,799.9933,999.9935,699.9920,153.09113,948
2023-04-1437,299.9937,299.9934,999.9934,999.9919,757.93171,334
2023-04-1338,299.9938,299.9936,899.9937,099.9920,943.41126,194
2023-04-1238,999.9939,399.9937,799.9937,999.9921,451.47165,143
2023-04-1137,599.9938,799.9936,499.9938,799.9921,903.08226,550
2023-04-1036,699.9938,799.9933,599.9937,599.9921,225.66405,536
2023-04-0737,999.9937,999.9936,299.9937,299.9921,056.31121,480
2023-04-0636,399.9938,799.9936,099.9937,099.9920,943.41247,339
2023-04-0537,199.9937,699.9936,299.9936,899.9920,830.50207,384
2023-04-0436,999.9937,999.9936,499.9937,199.9920,999.86245,419
2023-04-0332,499.9935,699.9932,499.9935,699.9920,153.09362,077
2023-03-3132,499.9932,799.9931,699.9932,499.9918,346.65136,718
2023-03-3031,799.9932,799.9931,799.9931,899.9918,007.94149,205
2023-03-2931,499.9931,799.9931,399.9931,799.9917,951.4960,096
2023-03-2828,999.9932,399.9928,999.9931,999.9918,064.39121,599
2023-03-2731,099.9931,499.9930,999.9931,499.9917,782.1460,155
2023-03-2430,999.9931,299.9930,499.9930,999.9917,499.8884,795
2023-03-2330,299.9930,599.9930,099.9930,599.9917,274.0825,560
2023-03-2230,799.9931,099.9930,299.9930,299.9917,104.7268,785
2023-03-2130,499.9930,899.9929,899.9930,299.9917,104.7278,696
2023-03-2031,199.9931,699.9928,099.9929,999.9916,935.37125,106
2023-03-1731,699.9931,999.9931,199.9931,199.9917,612.7879,006
2023-03-1632,299.9932,299.9931,099.9931,399.9917,725.6960,720
2023-03-1530,999.9932,999.9930,999.9932,199.9918,177.30111,009
2023-03-1431,199.9931,499.9930,299.9930,799.9917,386.9856,032
2023-03-1331,099.9931,899.9930,999.9931,199.9917,612.7846,486
← NewerPage 15 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.